Hemnet Group AB HEM
OMXSTO · Sweden · Finance
SEK 69.55+1.65 (+2.43%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 69.55 | +2.43% | SEK 67.50 | SEK 72.50 | SEK 65.75 | 815.02K |
| 2026-09-30 | SEK 67.90 | -0.73% | SEK 68.00 | SEK 68.30 | SEK 64.65 | 859.83K |
| 2026-09-29 | SEK 68.40 | +5.88% | SEK 66.30 | SEK 69.85 | SEK 64.15 | 1.21M |
| 2026-09-28 | SEK 64.60 | +1.73% | SEK 64.15 | SEK 66.70 | SEK 64.15 | 621.20K |
| 2026-09-25 | SEK 63.50 | -4.94% | SEK 66.55 | SEK 67.35 | SEK 63.15 | 672.75K |
| 2026-09-24 | SEK 66.80 | -1.76% | SEK 67.65 | SEK 68.90 | SEK 66.80 | 581.01K |
| 2026-09-23 | SEK 68.00 | -4.09% | SEK 70.95 | SEK 71.10 | SEK 67.30 | 639.60K |
| 2026-09-22 | SEK 70.90 | -2.54% | SEK 72.90 | SEK 75.15 | SEK 70.90 | 304.52K |
| 2026-09-21 | SEK 72.75 | +1.89% | SEK 72.00 | SEK 73.70 | SEK 71.65 | 317.71K |
| 2026-09-18 | SEK 71.40 | -5.93% | SEK 75.85 | SEK 76.75 | SEK 71.40 | 793.70K |
| 2026-09-17 | SEK 75.90 | +1.13% | SEK 76.00 | SEK 77.15 | SEK 75.30 | 406.69K |
| 2026-09-16 | SEK 75.05 | -2.53% | SEK 75.40 | SEK 76.10 | SEK 72.80 | 692.81K |
| 2026-09-15 | SEK 77.00 | +3.43% | SEK 78.50 | SEK 79.50 | SEK 74.90 | 868.28K |
| 2026-09-14 | SEK 74.45 | -0.53% | SEK 73.40 | SEK 76.55 | SEK 72.00 | 713.83K |
| 2026-09-11 | SEK 74.85 | -0.20% | SEK 74.80 | SEK 76.60 | SEK 73.40 | 687.70K |
| 2026-09-10 | SEK 75.00 | -6.07% | SEK 73.75 | SEK 77.00 | SEK 67.80 | 3.32M |
| 2026-09-09 | SEK 79.85 | -4.94% | SEK 83.45 | SEK 83.45 | SEK 79.40 | 535.87K |
| 2026-09-08 | SEK 84.00 | -1.58% | SEK 85.40 | SEK 88.40 | SEK 83.65 | 356.47K |
| 2026-09-07 | SEK 85.35 | -2.79% | SEK 87.60 | SEK 87.60 | SEK 85.35 | 281.79K |
| 2026-09-04 | SEK 87.80 | -3.14% | SEK 91.00 | SEK 91.80 | SEK 87.80 | 338.32K |
| 2026-09-03 | SEK 90.65 | +2.55% | SEK 88.90 | SEK 92.10 | SEK 88.20 | 336.33K |
| 2026-09-02 | SEK 88.40 | -2.86% | SEK 90.80 | SEK 91.30 | SEK 87.75 | 366.70K |
| 2026-09-01 | SEK 91.00 | -5.11% | SEK 95.20 | SEK 95.20 | SEK 87.85 | 539.58K |
| 2026-08-31 | SEK 95.90 | -1.79% | SEK 97.95 | SEK 99.00 | SEK 95.65 | 499.32K |
| 2026-08-28 | SEK 97.65 | -4.08% | SEK 102.50 | SEK 103.90 | SEK 96.40 | 406.48K |
| 2026-08-27 | SEK 101.80 | +3.04% | SEK 99.20 | SEK 101.80 | SEK 98.30 | 230.02K |
| 2026-08-26 | SEK 98.80 | -3.70% | SEK 102.60 | SEK 103.80 | SEK 98.80 | 279.44K |
| 2026-08-25 | SEK 102.60 | +6.49% | SEK 96.50 | SEK 103.90 | SEK 96.50 | 530.26K |
| 2026-08-24 | SEK 96.35 | -1.58% | SEK 98.00 | SEK 98.95 | SEK 94.70 | 186.87K |
| 2026-08-21 | SEK 97.90 | -2.59% | SEK 99.05 | SEK 101.80 | SEK 95.20 | 409.61K |
| 2026-08-20 | SEK 100.50 | -0.30% | SEK 100.30 | SEK 102.00 | SEK 98.60 | 260.27K |
| 2026-08-19 | SEK 100.80 | -2.80% | SEK 102.10 | SEK 102.80 | SEK 100.00 | 466.35K |
| 2026-08-18 | SEK 103.70 | +8.30% | SEK 105.00 | SEK 107.90 | SEK 103.20 | 694.20K |
| 2026-08-17 | SEK 95.75 | -7.58% | SEK 102.90 | SEK 103.10 | SEK 95.60 | 605.74K |
| 2026-08-14 | SEK 103.60 | +7.75% | SEK 96.80 | SEK 104.60 | SEK 96.80 | 600.39K |
| 2026-08-13 | SEK 96.15 | +3.05% | SEK 93.85 | SEK 96.80 | SEK 93.50 | 328.79K |
| 2026-08-12 | SEK 93.30 | -1.43% | SEK 93.85 | SEK 94.75 | SEK 92.80 | 374.92K |
| 2026-08-11 | SEK 94.65 | +7.86% | SEK 87.75 | SEK 96.85 | SEK 87.30 | 631.41K |
| 2026-08-10 | SEK 87.75 | -1.18% | SEK 89.30 | SEK 90.45 | SEK 87.00 | 223.31K |
| 2026-08-07 | SEK 88.80 | +9.23% | SEK 81.85 | SEK 88.80 | SEK 81.75 | 748.78K |
| 2026-08-06 | SEK 81.30 | -1.09% | SEK 83.05 | SEK 83.80 | SEK 80.60 | 307.28K |
| 2026-08-05 | SEK 82.20 | -2.20% | SEK 84.45 | SEK 84.45 | SEK 80.70 | 348.17K |
| 2026-08-04 | SEK 84.05 | +0.18% | SEK 84.15 | SEK 84.90 | SEK 81.50 | 348.37K |
| 2026-08-03 | SEK 83.90 | -0.12% | SEK 84.55 | SEK 85.65 | SEK 81.30 | 434.72K |
| 2026-07-31 | SEK 84.00 | -4.27% | SEK 87.90 | SEK 88.25 | SEK 83.55 | 493.21K |
| 2026-07-30 | SEK 87.75 | -6.15% | SEK 93.35 | SEK 94.75 | SEK 87.35 | 293.13K |
| 2026-07-29 | SEK 93.50 | -2.25% | SEK 95.65 | SEK 96.45 | SEK 90.00 | 716.74K |
| 2026-07-28 | SEK 95.65 | +11.48% | SEK 87.00 | SEK 96.00 | SEK 87.00 | 732.39K |
| 2026-07-27 | SEK 85.80 | +0.41% | SEK 86.00 | SEK 88.00 | SEK 84.55 | 279.15K |
| 2026-07-24 | SEK 85.45 | +4.02% | SEK 82.00 | SEK 86.15 | SEK 81.20 | 373.82K |
| 2026-07-23 | SEK 82.15 | -4.48% | SEK 85.50 | SEK 86.15 | SEK 82.10 | 290.50K |
| 2026-07-22 | SEK 86.00 | -0.86% | SEK 86.35 | SEK 87.55 | SEK 84.55 | 190.22K |
| 2026-07-21 | SEK 86.75 | +1.52% | SEK 82.75 | SEK 90.60 | SEK 82.50 | 299.89K |
| 2026-07-20 | SEK 85.45 | -0.52% | SEK 86.60 | SEK 91.10 | SEK 84.25 | 396.83K |
| 2026-07-17 | SEK 85.90 | +5.14% | SEK 84.40 | SEK 89.70 | SEK 83.80 | 726.85K |
| 2026-07-16 | SEK 81.70 | +0.37% | SEK 82.35 | SEK 83.60 | SEK 79.80 | 347.28K |
| 2026-07-15 | SEK 81.40 | +3.43% | SEK 78.40 | SEK 82.55 | SEK 77.00 | 240.99K |
| 2026-07-14 | SEK 78.70 | -2.78% | SEK 80.35 | SEK 81.30 | SEK 77.90 | 269.39K |
| 2026-07-13 | SEK 80.95 | -0.80% | SEK 80.80 | SEK 82.25 | SEK 79.50 | 335.08K |
| 2026-07-10 | SEK 81.60 | -0.55% | SEK 81.85 | SEK 83.85 | SEK 80.85 | 292.02K |
| 2026-07-09 | SEK 82.05 | -0.12% | SEK 85.60 | SEK 85.65 | SEK 81.50 | 367.33K |
| 2026-07-08 | SEK 82.15 | -4.59% | SEK 85.20 | SEK 85.95 | SEK 81.30 | 288.29K |
| 2026-07-07 | SEK 86.10 | -0.29% | SEK 87.40 | SEK 88.25 | SEK 85.20 | 400.58K |
| 2026-07-06 | SEK 86.35 | -1.76% | SEK 87.90 | SEK 89.25 | SEK 86.00 | 604.19K |
| 2026-07-03 | SEK 87.90 | -4.66% | SEK 92.20 | SEK 97.60 | SEK 87.90 | 1.11M |
| 2026-07-02 | SEK 92.20 | +16.05% | SEK 80.35 | SEK 93.00 | SEK 79.45 | 1.96M |
| 2026-07-01 | SEK 79.45 | +7.95% | SEK 73.95 | SEK 79.45 | SEK 71.40 | 967.40K |
| 2026-06-30 | SEK 73.60 | +1.31% | SEK 73.00 | SEK 75.25 | SEK 72.55 | 499.33K |
| 2026-06-29 | SEK 72.65 | +3.49% | SEK 70.85 | SEK 73.45 | SEK 70.10 | 3.68M |
| 2026-06-26 | SEK 70.20 | 0.00% | SEK 70.25 | SEK 71.25 | SEK 67.80 | 513.93K |
| 2026-06-25 | SEK 70.20 | -1.61% | SEK 70.10 | SEK 73.20 | SEK 69.35 | 417.29K |
| 2026-06-24 | SEK 71.35 | +2.07% | SEK 68.60 | SEK 72.25 | SEK 68.60 | 562.08K |
| 2026-06-23 | SEK 69.90 | +4.64% | SEK 66.80 | SEK 70.50 | SEK 65.75 | 802.88K |
| 2026-06-22 | SEK 66.80 | -9.49% | SEK 73.65 | SEK 74.30 | SEK 66.80 | 1.28M |
| 2026-06-18 | SEK 73.80 | +1.30% | SEK 72.95 | SEK 74.80 | SEK 70.35 | 670.84K |
| 2026-06-17 | SEK 72.85 | -0.21% | SEK 73.10 | SEK 73.75 | SEK 72.05 | 529.32K |
| 2026-06-16 | SEK 73.00 | -2.21% | SEK 73.00 | SEK 74.65 | SEK 72.05 | 624.25K |
| 2026-06-15 | SEK 74.65 | -5.39% | SEK 78.30 | SEK 80.85 | SEK 74.00 | 1.00M |
| 2026-06-12 | SEK 78.90 | -9.05% | SEK 82.15 | SEK 84.10 | SEK 78.65 | 1.06M |
| 2026-06-11 | SEK 86.75 | +2.30% | SEK 83.45 | SEK 87.85 | SEK 81.65 | 241.99K |
| 2026-06-10 | SEK 84.80 | -3.09% | SEK 86.65 | SEK 87.65 | SEK 83.20 | 202.33K |
| 2026-06-09 | SEK 87.50 | -3.31% | SEK 89.10 | SEK 89.40 | SEK 86.45 | 448.64K |
| 2026-06-08 | SEK 90.50 | -1.15% | SEK 91.30 | SEK 93.10 | SEK 89.40 | 369.70K |
| 2026-06-05 | SEK 91.55 | +1.95% | SEK 89.10 | SEK 94.60 | SEK 89.10 | 451.43K |
| 2026-06-04 | SEK 89.80 | +0.17% | SEK 89.30 | SEK 92.45 | SEK 88.05 | 336.10K |
| 2026-06-03 | SEK 89.65 | -4.32% | SEK 92.40 | SEK 93.70 | SEK 89.35 | 430.98K |
| 2026-06-02 | SEK 93.70 | -4.09% | SEK 98.00 | SEK 99.80 | SEK 92.25 | 440.07K |
| 2026-06-01 | SEK 97.70 | -0.76% | SEK 98.45 | SEK 100.60 | SEK 93.95 | 533.14K |
| 2026-05-29 | SEK 98.45 | +6.78% | SEK 93.20 | SEK 98.45 | SEK 92.05 | 1.75M |
| 2026-05-28 | SEK 92.20 | -1.23% | SEK 93.25 | SEK 93.25 | SEK 89.75 | 531.56K |