Stockholm - Delayed Quote
SEK
Hemnet Group AB (publ) (HEM.ST)
73.85
+2.05
(+2.86%)
At close: October 30 at 12:59:48 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.75
74.50
72.10
73.85
73.85
194,348
Oct 29, 2026
71.60
72.85
70.55
71.80
71.80
275,218
Oct 28, 2026
72.55
74.10
71.20
71.20
71.20
269,837
Oct 27, 2026
72.95
74.55
70.90
72.70
72.70
463,389
Oct 26, 2026
75.50
77.95
72.60
73.40
73.40
343,773
Oct 23, 2026
78.50
80.00
75.50
75.65
75.65
489,745
Oct 22, 2026
79.70
83.40
78.00
81.30
81.30
1,220,394
Oct 21, 2026
73.10
74.15
70.95
73.40
73.40
315,421
Oct 20, 2026
69.90
74.40
69.00
73.45
73.45
457,061
Oct 19, 2026
73.05
73.75
68.85
69.90
69.90
413,552
Oct 16, 2026
73.00
75.85
72.50
74.05
74.05
427,800
Oct 15, 2026
69.00
72.90
68.50
72.50
72.50
372,913
Oct 14, 2026
68.20
70.20
67.45
68.60
68.60
351,058
Oct 13, 2026
67.30
69.90
67.30
69.70
69.70
493,265
Oct 12, 2026
68.95
70.25
67.95
67.95
67.95
280,345
Oct 9, 2026
67.40
69.45
67.25
69.45
69.45
465,264
Oct 8, 2026
66.60
68.60
65.35
67.20
67.20
588,465
Oct 7, 2026
66.50
69.00
66.50
67.00
67.00
329,567
Oct 6, 2026
67.55
68.15
66.35
66.90
66.90
349,464
Oct 5, 2026
70.15
70.60
67.00
67.35
67.35
502,469
Oct 2, 2026
69.80
70.80
69.10
70.40
70.40
428,704
Oct 1, 2026
67.50
72.50
65.75
69.55
69.55
827,301
Sep 30, 2026
68.00
68.30
64.65
67.90
67.90
859,833
Sep 29, 2026
66.30
69.85
64.15
68.40
68.40
1,206,287
Sep 28, 2026
64.15
66.70
64.15
64.60
64.60
621,200
Sep 25, 2026
66.55
67.35
63.15
63.50
63.50
672,750
Sep 24, 2026
67.65
68.90
66.80
66.80
66.80
581,011
Sep 23, 2026
70.95
71.10
67.30
68.00
68.00
639,596
Sep 22, 2026
72.90
75.15
70.90
70.90
70.90
304,515
Sep 21, 2026
72.00
73.70
71.65
72.75
72.75
317,710
Sep 18, 2026
75.85
76.75
71.40
71.40
71.40
793,703
Sep 17, 2026
76.00
77.15
75.30
75.90
75.90
406,689
Sep 16, 2026
75.40
76.10
72.80
75.05
75.05
692,809
Sep 15, 2026
78.50
79.50
74.90
77.00
77.00
868,277
Sep 14, 2026
73.40
76.55
72.00
74.45
74.45
713,826
Sep 11, 2026
74.80
76.60
73.40
74.85
74.85
687,704
Sep 10, 2026
73.75
77.00
67.80
75.00
75.00
3,322,690
Sep 9, 2026
83.45
83.45
79.40
79.85
79.85
535,866
Sep 8, 2026
85.40
88.40
83.65
84.00
84.00
356,470
Sep 7, 2026
87.60
87.60
85.35
85.35
85.35
281,788
Sep 4, 2026
91.00
91.80
87.80
87.80
87.80
338,324
Sep 3, 2026
88.90
92.10
88.20
90.65
90.65
336,333
Sep 2, 2026
90.80
91.30
87.75
88.40
88.40
366,704
Sep 1, 2026
95.20
95.20
87.85
91.00
91.00
539,580
Aug 31, 2026
97.95
99.00
95.65
95.90
95.90
499,315
Aug 28, 2026
102.50
103.90
96.40
97.65
97.65
406,481
Aug 27, 2026
99.20
101.80
98.30
101.80
101.80
230,015
Aug 26, 2026
102.60
103.80
98.80
98.80
98.80
279,437
Aug 25, 2026
96.50
103.90
96.50
102.60
102.60
530,264
Aug 24, 2026
98.00
98.95
94.70
96.35
96.35
186,873
Aug 21, 2026
99.05
101.80
95.20
97.90
97.90
409,608
Aug 20, 2026
100.30
102.00
98.60
100.50
100.50
260,274
Aug 19, 2026
102.10
102.80
100.00
100.80
100.80
466,349
Aug 18, 2026
105.00
107.90
103.20
103.70
103.70
694,199
Aug 17, 2026
102.90
103.10
95.60
95.75
95.75
605,737
Aug 14, 2026
96.80
104.60
96.80
103.60
103.60
600,386
Aug 13, 2026
93.85
96.80
93.50
96.15
96.15
328,791
Aug 12, 2026
93.85
94.75
92.80
93.30
93.30
374,923
Aug 11, 2026
87.75
96.85
87.30
94.65
94.65
631,413
Aug 10, 2026
89.30
90.45
87.00
87.75
87.75
223,313
Aug 7, 2026
81.85
88.80
81.75
88.80
88.80
748,777
Aug 6, 2026
83.05
83.80
80.60
81.30
81.30
307,282
Aug 5, 2026
84.45
84.45
80.70
82.20
82.20
348,169
Aug 4, 2026
84.15
84.90
81.50
84.05
84.05
348,369
Aug 3, 2026
84.55
85.65
81.30
83.90
83.90
434,717
Jul 31, 2026
87.90
88.25
83.55
84.00
84.00
493,214
Jul 30, 2026
93.35
94.75
87.35
87.75
87.75
293,133
Jul 29, 2026
95.65
96.45
90.00
93.50
93.50
716,735
Jul 28, 2026
87.00
96.00
87.00
95.65
95.65
732,393
Jul 27, 2026
86.00
88.00
84.55
85.80
85.80
279,150
Jul 24, 2026
82.00
86.15
81.20
85.45
85.45
373,821
Jul 23, 2026
85.50
86.15
82.10
82.15
82.15
290,495
Jul 22, 2026
86.35
87.55
84.55
86.00
86.00
190,223
Jul 21, 2026
82.75
90.60
82.50
86.75
86.75
299,892
Jul 20, 2026
86.60
91.10
84.25
85.45
85.45
396,825
Jul 17, 2026
84.40
89.70
83.80
85.90
85.90
726,849
Jul 16, 2026
82.35
83.60
79.80
81.70
81.70
347,284
Jul 15, 2026
78.40
82.55
77.00
81.40
81.40
240,990
Jul 14, 2026
80.35
81.30
77.90
78.70
78.70
269,394
Jul 13, 2026
80.80
82.25
79.50
80.95
80.95
335,084
Jul 10, 2026
81.85
83.85
80.85
81.60
81.60
292,020
Jul 9, 2026
85.60
85.65
81.50
82.05
82.05
367,327
Jul 8, 2026
85.20
85.95
81.30
82.15
82.15
288,294
Jul 7, 2026
87.40
88.25
85.20
86.10
86.10
400,583
Jul 6, 2026
87.90
89.25
86.00
86.35
86.35
604,193
Jul 3, 2026
92.20
97.60
87.90
87.90
87.90
1,114,150
Jul 2, 2026
80.35
93.00
79.45
92.20
92.20
1,960,933
Jul 1, 2026
73.95
79.45
71.40
79.45
79.45
967,404
Jun 30, 2026
73.00
75.25
72.55
73.60
73.60
499,327
Jun 29, 2026
70.85
73.45
70.10
72.65
72.65
3,684,122
Jun 26, 2026
70.25
71.25
67.80
70.20
70.20
513,927
Jun 25, 2026
70.10
73.20
69.35
70.20
70.20
417,294
Jun 24, 2026
68.60
72.25
68.60
71.35
71.35
562,080
Jun 23, 2026
66.80
70.50
65.75
69.90
69.90
802,875
Jun 22, 2026
73.65
74.30
66.80
66.80
66.80
1,276,674
Jun 18, 2026
72.95
74.80
70.35
73.80
73.80
670,840
Jun 17, 2026
73.10
73.75
72.05
72.85
72.85
529,317
Jun 16, 2026
73.00
74.65
72.05
73.00
73.00
624,247
Jun 15, 2026
78.30
80.85
74.00
74.65
74.65
1,001,179
Jun 12, 2026
82.15
84.10
78.65
78.90
78.90
1,063,084
Jun 11, 2026
83.45
87.85
81.65
86.75
86.75
241,989
Jun 10, 2026
86.65
87.65
83.20
84.80
84.80
202,330
Jun 9, 2026
89.10
89.40
86.45
87.50
87.50
448,643
Jun 8, 2026
91.30
93.10
89.40
90.50
90.50
369,697
Jun 5, 2026
89.10
94.60
89.10
91.55
91.55
451,426
Jun 4, 2026
89.30
92.45
88.05
89.80
89.80
336,104
Jun 3, 2026
92.40
93.70
89.35
89.65
89.65
430,976
Jun 2, 2026
98.00
99.80
92.25
93.70
93.70
440,074
Jun 1, 2026
98.45
100.60
93.95
97.70
97.70
533,141
May 29, 2026
93.20
98.45
92.05
98.45
98.45
1,751,752
May 28, 2026
93.25
93.25
89.75
92.20
92.20
531,559
May 27, 2026
95.55
96.85
93.35
93.35
93.35
753,077
May 26, 2026
99.65
100.30
96.10
96.10
96.10
702,681
May 25, 2026
99.35
102.00
99.00
100.70
100.70
354,618
May 22, 2026
96.35
98.65
93.15
97.35
97.35
507,316
May 21, 2026
97.40
98.70
95.15
96.00
96.00
410,629
May 20, 2026
92.80
97.75
91.90
96.35
96.35
700,505
May 19, 2026
98.50
100.90
94.40
94.40
94.40
608,307
May 18, 2026
100.00
101.20
94.70
97.00
97.00
534,394
May 15, 2026
105.40
106.00
100.30
101.20
101.20
652,293
May 13, 2026
107.80
108.60
105.80
107.30
107.30
159,446
May 12, 2026
109.10
109.70
105.40
107.70
107.70
483,186
May 11, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
111.90
113.30
108.70
109.90
109.90
318,558
May 8, 2026
114.80
116.20
112.40
113.50
112.55
312,082
May 7, 2026
116.20
116.30
110.60
114.90
113.94
384,064
May 6, 2026
115.90
123.10
114.20
116.30
115.33
357,426
May 5, 2026
119.30
124.30
113.30
115.10
114.14
389,366
May 4, 2026
119.60
123.60
117.60
120.20
119.19
555,789
Apr 30, 2026
120.00
122.10
116.90
118.50
117.51
273,077
Apr 29, 2026
122.00
122.20
116.80
119.20
118.20
282,082
Apr 28, 2026
104.30
125.90
102.80
122.00
120.98
1,089,186
Apr 27, 2026
114.80
116.30
112.50
115.20
114.24
375,693
Apr 24, 2026
116.90
117.70
112.70
114.80
113.84
231,664
Apr 23, 2026
120.00
120.90
116.90
117.90
116.91
155,247
Apr 22, 2026
120.90
122.10
118.10
120.80
119.79
191,089
Apr 21, 2026
122.80
124.60
115.60
122.70
121.67
309,072
Apr 20, 2026
122.80
123.40
120.10
122.50
121.47
241,729
Apr 17, 2026
122.50
125.90
121.70
123.60
122.57
298,052
Apr 16, 2026
113.20
123.40
112.40
123.40
122.37
858,876
Apr 15, 2026
110.10
112.70
110.10
112.70
111.76
213,696
Apr 14, 2026
108.50
111.50
107.60
109.80
108.88
281,857
Apr 13, 2026
105.90
108.50
104.70
108.50
107.59
325,374
Apr 10, 2026
107.50
110.00
106.00
106.00
105.11
310,552
Apr 9, 2026
108.60
110.00
105.20
106.10
105.21
257,519
Apr 8, 2026
113.50
117.00
111.80
112.20
111.26
653,739
Apr 7, 2026
107.00
111.90
105.80
108.60
107.69
558,275
Apr 2, 2026
105.90
107.00
104.70
105.00
104.12
187,530
Apr 1, 2026
108.60
110.10
103.50
106.80
105.91
388,276
Mar 31, 2026
103.40
106.60
103.40
106.60
105.71
402,464
Mar 30, 2026
100.10
102.10
97.80
102.10
101.25
405,167
Mar 27, 2026
101.60
102.80
98.45
100.10
99.26
439,880
Mar 26, 2026
104.90
104.90
100.60
100.60
99.76
435,002
Mar 25, 2026
102.80
106.60
102.40
105.00
104.12
373,434
Mar 24, 2026
103.10
105.60
101.30
101.50
100.65
316,038
Mar 23, 2026
103.50
107.60
101.50
103.40
102.53
480,462
Mar 20, 2026
109.00
111.30
104.60
105.00
104.12
983,936
Mar 19, 2026
112.40
113.30
109.10
109.30
108.39
459,359
Mar 18, 2026
118.10
118.20
112.50
112.60
111.66
335,225
Mar 17, 2026
117.00
119.40
114.10
118.60
117.61
424,879
Mar 16, 2026
122.40
122.50
114.70
118.40
117.41
349,233
Mar 13, 2026
120.20
127.50
119.30
122.20
121.18
354,226
Mar 12, 2026
125.00
128.50
123.20
125.20
124.15
337,511
Mar 11, 2026
124.10
129.40
122.60
126.10
125.04
398,771
Mar 10, 2026
129.80
130.00
123.30
123.90
122.86
441,674
Mar 9, 2026
129.90
130.70
125.10
128.60
127.52
654,347
Mar 6, 2026
122.70
131.00
122.50
129.40
128.32
1,304,497
Mar 5, 2026
116.00
124.10
115.10
122.50
121.47
596,968
Mar 4, 2026
115.50
117.00
113.30
116.00
115.03
395,072
Mar 3, 2026
115.00
116.30
111.80
114.00
113.05
299,089
Mar 2, 2026
116.00
118.50
114.10
116.20
115.23
611,196
Feb 27, 2026
116.40
119.50
115.10
117.10
116.12
621,235
Feb 26, 2026
113.60
116.00
109.50
115.90
114.93
505,144
Feb 25, 2026
114.80
115.30
110.80
112.00
111.06
497,136
Feb 24, 2026
111.40
116.90
110.20
114.50
113.54
510,084
Feb 23, 2026
116.00
117.00
111.50
112.10
111.16
358,796
Feb 20, 2026
117.60
119.10
114.80
117.50
116.52
429,364
Feb 19, 2026
121.70
125.00
115.10
117.60
116.62
672,237
Feb 18, 2026
122.10
122.20
119.20
120.90
119.89
375,051
Feb 17, 2026
122.00
122.60
119.50
121.80
120.78
360,368
Feb 16, 2026
128.10
130.20
122.20
122.20
121.18
336,209
Feb 13, 2026
129.00
132.00
126.90
127.50
126.43
478,372
Feb 12, 2026
129.90
131.30
125.70
127.90
126.83
507,559
Feb 11, 2026
133.50
133.90
128.30
130.80
129.71
464,454
Feb 10, 2026
136.70
137.50
132.40
132.70
131.59
499,215
Feb 9, 2026
130.60
137.40
127.80
135.90
134.76
479,450
Feb 6, 2026
127.30
133.60
126.40
130.90
129.80
484,450
Feb 5, 2026
133.00
133.00
126.60
128.00
126.93
501,511
Feb 4, 2026
132.40
132.80
126.50
130.10
129.01
863,404
Feb 3, 2026
141.70
144.20
132.80
133.20
132.09
620,545
Feb 2, 2026
143.10
143.30
139.60
141.70
140.51
324,923
Jan 30, 2026
147.60
148.60
140.60
141.90
140.71
792,929
Jan 29, 2026
152.20
162.20
147.30
149.50
148.25
1,075,162
Jan 28, 2026
138.30
148.70
138.30
147.70
146.46
838,108
Jan 27, 2026
142.10
144.30
138.20
138.40
137.24
391,326
Jan 26, 2026
145.70
151.40
141.00
141.00
139.82
693,633
Jan 23, 2026
148.70
155.70
147.60
155.60
154.30
407,131
Jan 22, 2026
148.10
149.00
145.70
148.70
147.46
326,205
Jan 21, 2026
148.40
150.00
145.50
146.80
145.57
549,545
Jan 20, 2026
153.60
153.60
147.40
149.30
148.05
420,638
Jan 19, 2026
156.60
157.20
152.40
154.10
152.81
203,552
Jan 16, 2026
159.00
162.00
157.90
159.60
158.26
295,759
Jan 15, 2026
157.20
160.20
154.90
159.00
157.67
332,832
Jan 14, 2026
162.10
162.10
154.30
156.00
154.69
296,244
Jan 13, 2026
160.60
162.10
158.00
162.10
160.74
222,851
Jan 12, 2026
164.50
165.10
159.10
160.80
159.45
164,510
Jan 9, 2026
160.40
165.30
159.70
164.50
163.12
298,872
Jan 8, 2026
161.00
165.60
159.80
160.60
159.26
288,394
Jan 7, 2026
160.70
160.90
154.10
159.60
158.26
612,026
Jan 5, 2026
159.00
160.90
158.00
160.20
158.86
166,519
Jan 2, 2026
175.50
181.30
159.90
159.90
158.56
601,297
Dec 30, 2025
171.80
174.50
171.10
173.20
171.75
614,572
Dec 29, 2025
171.10
172.40
169.70
171.80
170.36
356,220
Dec 23, 2025
169.80
172.80
169.60
170.90
169.47
287,969
Dec 22, 2025
164.90
169.00
164.40
168.70
167.29
286,710
Dec 19, 2025
168.40
169.60
163.50
164.60
163.22
1,515,996
Dec 18, 2025
180.00
180.60
164.90
167.20
165.80
911,480
Dec 17, 2025
179.00
185.40
177.30
185.10
183.55
510,962
Dec 16, 2025
177.00
180.10
176.70
178.00
176.51
812,918
Dec 15, 2025
180.00
180.70
173.50
176.70
175.22
471,272
Dec 12, 2025
177.10
181.40
176.00
179.70
178.20
413,339
Dec 11, 2025
180.40
183.40
175.10
176.00
174.53
535,227
Dec 10, 2025
173.20
186.00
173.20
180.50
178.99
634,604
Dec 9, 2025
177.30
180.00
171.90
172.10
170.66
523,903
Dec 8, 2025
170.60
178.10
170.60
177.30
175.82
812,384
Dec 5, 2025
162.00
170.50
158.50
170.50
169.07
1,255,990
Dec 4, 2025
162.10
163.20
158.50
159.20
157.87
405,359
Dec 3, 2025
166.70
168.10
162.00
162.00
160.64
492,438
Dec 2, 2025
169.50
170.40
164.40
165.90
164.51
301,619
Dec 1, 2025
176.00
176.00
167.60
169.60
168.18
337,958
Nov 28, 2025
172.30
175.50
170.50
175.50
174.03
850,396
Nov 27, 2025
170.90
173.60
169.70
171.20
169.77
458,625
Nov 26, 2025
170.10
170.90
166.40
170.10
168.68
322,739
Nov 25, 2025
168.10
170.90
164.40
168.20
166.79
753,696
Nov 24, 2025
176.40
177.50
174.50
176.40
174.92
451,034
Nov 21, 2025
175.00
177.20
173.90
175.10
173.63
385,074
Nov 20, 2025
178.70
178.70
175.40
176.40
174.92
425,953
Nov 19, 2025
177.50
178.70
175.00
177.00
175.52
447,677
Nov 18, 2025
179.40
180.00
175.40
176.90
175.42
353,469
Nov 17, 2025
185.40
187.80
179.60
180.50
178.99
304,442
Nov 14, 2025
183.00
184.90
180.50
183.50
181.96
570,211
Nov 13, 2025
190.00
192.50
184.10
184.20
182.66
378,051
Nov 12, 2025
196.00
197.00
189.60
190.00
188.41
346,753
Nov 11, 2025
199.80
200.00
194.20
194.80
193.17
321,362
Nov 10, 2025
203.60
205.40
196.00
197.40
195.75
212,937
Nov 7, 2025
206.00
206.00
192.90
202.60
200.90
398,303
Nov 6, 2025
206.60
210.00
202.60
204.20
202.49
147,204
Nov 5, 2025
205.00
208.20
202.80
206.80
205.07
223,388
Nov 4, 2025
209.60
213.80
206.00
206.80
205.07
261,545
Nov 3, 2025
207.00
215.20
206.20
211.00
209.23
317,467
Oct 31, 2025
216.80
218.60
207.40
207.40
205.66
396,798
Oct 30, 2025
216.60
218.80
214.00
218.20
216.37
139,085
