Hemnet Group AB (publ) (STO:HEM)
Sweden · Delayed Price · Currency is SEK 68.60
-1.10 (-1.58%)
Oct 14, 2026, 5:29 PM CET
Hemnet Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 68.20 | 70.20 | 67.45 | 68.60 | 68.60 | -1.58% | 334,472 |
| Oct 13, 2026 | 67.30 | 69.90 | 67.30 | 69.70 | 69.70 | 2.58% | 493,265 |
| Oct 12, 2026 | 68.95 | 70.25 | 67.95 | 67.95 | 67.95 | -2.16% | 280,345 |
| Oct 9, 2026 | 67.40 | 69.45 | 67.25 | 69.45 | 69.45 | 3.35% | 465,264 |
| Oct 8, 2026 | 66.60 | 68.60 | 65.35 | 67.20 | 67.20 | 0.30% | 588,465 |
| Oct 7, 2026 | 66.50 | 69.00 | 66.50 | 67.00 | 67.00 | 0.15% | 329,567 |
| Oct 6, 2026 | 67.55 | 68.15 | 66.35 | 66.90 | 66.90 | -0.67% | 349,464 |
| Oct 5, 2026 | 70.15 | 70.60 | 67.00 | 67.35 | 67.35 | -4.33% | 502,469 |
| Oct 2, 2026 | 69.80 | 70.80 | 69.10 | 70.40 | 70.40 | 1.22% | 429,273 |
| Oct 1, 2026 | 67.50 | 72.50 | 65.75 | 69.55 | 69.55 | 2.43% | 828,697 |
| Sep 30, 2026 | 68.00 | 68.30 | 64.65 | 67.90 | 67.90 | -0.73% | 848,864 |
| Sep 29, 2026 | 66.30 | 69.85 | 64.15 | 68.40 | 68.40 | 5.88% | 1,206,287 |
| Sep 28, 2026 | 64.15 | 66.70 | 64.15 | 64.60 | 64.60 | 1.73% | 616,246 |
| Sep 25, 2026 | 66.55 | 67.35 | 63.15 | 63.50 | 63.50 | -4.94% | 673,072 |
| Sep 24, 2026 | 67.65 | 68.90 | 66.80 | 66.80 | 66.80 | -1.76% | 581,011 |
| Sep 23, 2026 | 70.95 | 71.10 | 67.30 | 68.00 | 68.00 | -4.09% | 639,596 |
| Sep 22, 2026 | 72.90 | 75.15 | 70.90 | 70.90 | 70.90 | -2.54% | 304,722 |
| Sep 21, 2026 | 72.00 | 73.70 | 71.65 | 72.75 | 72.75 | 1.89% | 314,650 |
| Sep 18, 2026 | 75.85 | 76.75 | 71.40 | 71.40 | 71.40 | -5.93% | 793,369 |
| Sep 17, 2026 | 76.00 | 77.15 | 75.30 | 75.90 | 75.90 | 1.13% | 401,770 |
| Sep 16, 2026 | 75.40 | 76.10 | 72.80 | 75.05 | 75.05 | -2.53% | 685,654 |
| Sep 15, 2026 | 78.50 | 79.50 | 74.90 | 77.00 | 77.00 | 3.43% | 865,236 |
| Sep 14, 2026 | 73.40 | 76.55 | 72.00 | 74.45 | 74.45 | -0.53% | 713,826 |
| Sep 11, 2026 | 74.80 | 76.60 | 73.40 | 74.85 | 74.85 | -0.20% | 685,541 |
| Sep 10, 2026 | 73.75 | 77.00 | 67.80 | 75.00 | 75.00 | -6.07% | 2,900,339 |
| Sep 9, 2026 | 83.45 | 83.45 | 79.40 | 79.85 | 79.85 | -4.94% | 535,866 |
| Sep 8, 2026 | 85.40 | 88.40 | 83.65 | 84.00 | 84.00 | -1.58% | 356,684 |
| Sep 7, 2026 | 87.60 | 87.60 | 85.35 | 85.35 | 85.35 | -2.79% | 281,788 |
| Sep 4, 2026 | 91.00 | 91.80 | 87.80 | 87.80 | 87.80 | -3.14% | 338,402 |
| Sep 3, 2026 | 88.90 | 92.10 | 88.20 | 90.65 | 90.65 | 2.55% | 336,913 |
| Sep 2, 2026 | 90.80 | 91.30 | 87.75 | 88.40 | 88.40 | -2.86% | 366,924 |
| Sep 1, 2026 | 95.20 | 95.20 | 87.85 | 91.00 | 91.00 | -5.11% | 539,580 |
| Aug 31, 2026 | 97.95 | 99.00 | 95.65 | 95.90 | 95.90 | -1.79% | 499,315 |
| Aug 28, 2026 | 102.50 | 103.90 | 96.40 | 97.65 | 97.65 | -4.08% | 406,481 |
| Aug 27, 2026 | 99.20 | 101.80 | 98.30 | 101.80 | 101.80 | 3.04% | 228,959 |
| Aug 26, 2026 | 102.60 | 103.80 | 98.80 | 98.80 | 98.80 | -3.70% | 276,985 |
| Aug 25, 2026 | 96.50 | 103.90 | 96.50 | 102.60 | 102.60 | 6.49% | 530,264 |
| Aug 24, 2026 | 98.00 | 98.95 | 94.70 | 96.35 | 96.35 | -1.58% | 185,693 |
| Aug 21, 2026 | 99.05 | 101.80 | 95.20 | 97.90 | 97.90 | -2.59% | 409,608 |
| Aug 20, 2026 | 100.30 | 102.00 | 98.60 | 100.50 | 100.50 | -0.30% | 260,173 |
| Aug 19, 2026 | 102.10 | 102.80 | 100.00 | 100.80 | 100.80 | -2.80% | 466,349 |
| Aug 18, 2026 | 105.00 | 107.90 | 103.20 | 103.70 | 103.70 | 8.30% | 694,199 |
| Aug 17, 2026 | 102.90 | 103.10 | 95.60 | 95.75 | 95.75 | -7.58% | 601,890 |
| Aug 14, 2026 | 96.80 | 104.60 | 96.80 | 103.60 | 103.60 | 7.75% | 596,450 |
| Aug 13, 2026 | 93.85 | 96.80 | 93.50 | 96.15 | 96.15 | 3.05% | 328,791 |
| Aug 12, 2026 | 93.85 | 94.75 | 92.80 | 93.30 | 93.30 | -1.43% | 373,225 |
| Aug 11, 2026 | 87.75 | 96.85 | 87.30 | 94.65 | 94.65 | 7.86% | 631,413 |
| Aug 10, 2026 | 89.30 | 90.45 | 87.00 | 87.75 | 87.75 | -1.18% | 223,313 |
| Aug 7, 2026 | 81.85 | 88.80 | 81.75 | 88.80 | 88.80 | 9.23% | 748,777 |
| Aug 6, 2026 | 83.05 | 83.80 | 80.60 | 81.30 | 81.30 | -1.09% | 307,282 |