Hemnet Group AB (publ) (STO:HEM)
Sweden
· Delayed Price · Currency is SEK 128.60
-0.80 (-0.62%)
At close: Mar 9, 2026
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 129.90 | 130.70 | 125.10 | 128.60 | 128.60 | -0.62% | 637,743 |
| Mar 6, 2026 | 122.70 | 131.00 | 122.50 | 129.40 | 129.40 | 5.63% | 1,317,847 |
| Mar 5, 2026 | 116.00 | 124.10 | 115.10 | 122.50 | 122.50 | 5.60% | 596,968 |
| Mar 4, 2026 | 115.50 | 117.00 | 113.30 | 116.00 | 116.00 | 1.75% | 397,762 |
| Mar 3, 2026 | 115.00 | 116.30 | 111.80 | 114.00 | 114.00 | -1.98% | 300,036 |
| Mar 2, 2026 | 116.00 | 118.50 | 114.10 | 116.30 | 116.30 | -0.68% | 624,036 |
| Feb 27, 2026 | 116.40 | 119.50 | 115.10 | 117.10 | 117.10 | 1.04% | 621,235 |
| Feb 26, 2026 | 113.60 | 116.00 | 109.50 | 115.90 | 115.90 | 3.48% | 505,184 |
| Feb 25, 2026 | 114.80 | 115.30 | 110.80 | 112.00 | 112.00 | -2.18% | 497,136 |
| Feb 24, 2026 | 111.40 | 116.90 | 110.20 | 114.50 | 114.50 | 2.14% | 510,084 |
| Feb 23, 2026 | 116.00 | 117.00 | 111.50 | 112.10 | 112.10 | -4.60% | 359,615 |
| Feb 20, 2026 | 117.60 | 119.10 | 114.80 | 117.50 | 117.50 | -0.09% | 429,524 |
| Feb 19, 2026 | 121.70 | 125.00 | 115.10 | 117.60 | 117.60 | -2.73% | 673,254 |
| Feb 18, 2026 | 122.10 | 122.20 | 119.20 | 120.90 | 120.90 | -0.74% | 375,084 |
| Feb 17, 2026 | 122.00 | 122.60 | 119.50 | 121.80 | 121.80 | -0.33% | 360,370 |
| Feb 16, 2026 | 128.10 | 130.20 | 122.20 | 122.20 | 122.20 | -4.16% | 336,209 |
| Feb 13, 2026 | 129.00 | 132.00 | 126.90 | 127.50 | 127.50 | -0.31% | 479,109 |
| Feb 12, 2026 | 129.90 | 131.30 | 125.70 | 127.90 | 127.90 | -2.22% | 507,659 |
| Feb 11, 2026 | 133.50 | 133.90 | 128.30 | 130.80 | 130.80 | -1.43% | 464,702 |
| Feb 10, 2026 | 136.70 | 137.50 | 132.40 | 132.70 | 132.70 | -2.35% | 499,215 |
| Feb 9, 2026 | 130.60 | 137.40 | 127.80 | 135.90 | 135.90 | 3.82% | 479,450 |
| Feb 6, 2026 | 127.30 | 133.60 | 126.40 | 130.90 | 130.90 | 2.27% | 484,604 |
| Feb 5, 2026 | 133.00 | 133.00 | 126.60 | 128.00 | 128.00 | -1.61% | 502,798 |
| Feb 4, 2026 | 132.40 | 132.80 | 126.50 | 130.10 | 130.10 | -2.33% | 865,765 |
| Feb 3, 2026 | 141.70 | 144.20 | 132.80 | 133.20 | 133.20 | -6.00% | 620,927 |
| Feb 2, 2026 | 143.10 | 143.30 | 139.60 | 141.70 | 141.70 | -0.14% | 324,923 |
| Jan 30, 2026 | 147.60 | 148.60 | 140.60 | 141.90 | 141.90 | -5.08% | 792,929 |
| Jan 29, 2026 | 152.20 | 162.20 | 147.30 | 149.50 | 149.50 | 1.22% | 1,075,517 |
| Jan 28, 2026 | 138.30 | 148.70 | 138.30 | 147.70 | 147.70 | 6.72% | 838,424 |
| Jan 27, 2026 | 142.10 | 144.30 | 138.20 | 138.40 | 138.40 | -1.84% | 391,326 |
| Jan 26, 2026 | 145.70 | 151.40 | 141.00 | 141.00 | 141.00 | -9.38% | 693,633 |
| Jan 23, 2026 | 148.70 | 155.70 | 147.60 | 155.60 | 155.60 | 4.64% | 407,131 |
| Jan 22, 2026 | 148.10 | 149.00 | 145.70 | 148.70 | 148.70 | 1.29% | 326,205 |
| Jan 21, 2026 | 148.40 | 150.00 | 145.50 | 146.80 | 146.80 | -1.67% | 549,545 |
| Jan 20, 2026 | 153.60 | 153.60 | 147.40 | 149.30 | 149.30 | -3.11% | 420,638 |
| Jan 19, 2026 | 156.60 | 157.20 | 152.40 | 154.10 | 154.10 | -3.45% | 203,552 |
| Jan 16, 2026 | 159.00 | 162.00 | 157.90 | 159.60 | 159.60 | 0.38% | 295,759 |
| Jan 15, 2026 | 157.20 | 160.20 | 154.90 | 159.00 | 159.00 | 1.92% | 332,832 |
| Jan 14, 2026 | 162.10 | 162.10 | 154.30 | 156.00 | 156.00 | -3.76% | 296,244 |
| Jan 13, 2026 | 160.60 | 162.10 | 158.00 | 162.10 | 162.10 | 0.81% | 222,851 |
| Jan 12, 2026 | 164.50 | 165.10 | 159.10 | 160.80 | 160.80 | -2.25% | 164,510 |
| Jan 9, 2026 | 160.40 | 165.30 | 159.70 | 164.50 | 164.50 | 2.43% | 298,872 |
| Jan 8, 2026 | 161.00 | 165.60 | 159.80 | 160.60 | 160.60 | 0.63% | 288,394 |
| Jan 7, 2026 | 160.70 | 160.90 | 154.10 | 159.60 | 159.60 | -0.37% | 612,026 |
| Jan 5, 2026 | 159.00 | 160.90 | 158.00 | 160.20 | 160.20 | 0.19% | 166,519 |
| Jan 2, 2026 | 175.50 | 181.30 | 159.90 | 159.90 | 159.90 | -7.68% | 601,297 |
| Dec 30, 2025 | 171.80 | 174.50 | 171.10 | 173.20 | 173.20 | 0.81% | 614,572 |
| Dec 29, 2025 | 171.10 | 172.40 | 169.70 | 171.80 | 171.80 | 0.53% | 356,220 |
| Dec 23, 2025 | 169.80 | 172.80 | 169.60 | 170.90 | 170.90 | 1.30% | 287,969 |
| Dec 22, 2025 | 164.90 | 169.00 | 164.40 | 168.70 | 168.70 | 2.49% | 286,710 |
| Dec 19, 2025 | 168.40 | 169.60 | 163.50 | 164.60 | 164.60 | -1.56% | 1,515,996 |
| Dec 18, 2025 | 180.00 | 180.60 | 164.90 | 167.20 | 167.20 | -9.67% | 911,480 |
| Dec 17, 2025 | 179.00 | 185.40 | 177.30 | 185.10 | 185.10 | 3.99% | 510,962 |
| Dec 16, 2025 | 177.00 | 180.10 | 176.70 | 178.00 | 178.00 | 0.74% | 812,918 |
| Dec 15, 2025 | 180.00 | 180.70 | 173.50 | 176.70 | 176.70 | -1.67% | 471,272 |
| Dec 12, 2025 | 177.10 | 181.40 | 176.00 | 179.70 | 179.70 | 2.10% | 413,339 |
| Dec 11, 2025 | 180.40 | 183.40 | 175.10 | 176.00 | 176.00 | -2.49% | 535,227 |
| Dec 10, 2025 | 173.20 | 186.00 | 173.20 | 180.50 | 180.50 | 4.88% | 634,604 |
| Dec 9, 2025 | 177.30 | 180.00 | 171.90 | 172.10 | 172.10 | -2.93% | 523,903 |
| Dec 8, 2025 | 170.60 | 178.10 | 170.60 | 177.30 | 177.30 | 3.99% | 812,384 |
| Dec 5, 2025 | 162.00 | 170.50 | 158.50 | 170.50 | 170.50 | 7.10% | 1,255,990 |
| Dec 4, 2025 | 162.10 | 163.20 | 158.50 | 159.20 | 159.20 | -1.73% | 405,359 |
| Dec 3, 2025 | 166.70 | 168.10 | 162.00 | 162.00 | 162.00 | -2.35% | 492,438 |
| Dec 2, 2025 | 169.50 | 170.40 | 164.40 | 165.90 | 165.90 | -2.18% | 301,619 |
| Dec 1, 2025 | 176.00 | 176.00 | 167.60 | 169.60 | 169.60 | -3.36% | 337,958 |
| Nov 28, 2025 | 172.30 | 175.50 | 170.50 | 175.50 | 175.50 | 2.51% | 850,396 |
| Nov 27, 2025 | 170.90 | 173.60 | 169.70 | 171.20 | 171.20 | 0.65% | 458,625 |
| Nov 26, 2025 | 170.10 | 170.90 | 166.40 | 170.10 | 170.10 | 1.13% | 322,739 |
| Nov 25, 2025 | 168.10 | 170.90 | 164.40 | 168.20 | 168.20 | -4.65% | 753,696 |
| Nov 24, 2025 | 176.40 | 177.50 | 174.50 | 176.40 | 176.40 | 0.74% | 451,034 |
| Nov 21, 2025 | 175.00 | 177.20 | 173.90 | 175.10 | 175.10 | -0.74% | 386,374 |
| Nov 20, 2025 | 178.70 | 178.70 | 175.40 | 176.40 | 176.40 | -0.34% | 425,953 |
| Nov 19, 2025 | 177.50 | 178.70 | 175.00 | 177.00 | 177.00 | 0.06% | 447,677 |
| Nov 18, 2025 | 179.40 | 180.00 | 175.40 | 176.90 | 176.90 | -1.99% | 353,469 |
| Nov 17, 2025 | 185.40 | 187.80 | 179.60 | 180.50 | 180.50 | -1.63% | 304,442 |
| Nov 14, 2025 | 183.00 | 184.90 | 180.50 | 183.50 | 183.50 | -0.38% | 570,211 |
| Nov 13, 2025 | 190.00 | 192.50 | 184.10 | 184.20 | 184.20 | -3.05% | 378,051 |
| Nov 12, 2025 | 196.00 | 197.00 | 189.60 | 190.00 | 190.00 | -2.46% | 346,753 |
| Nov 11, 2025 | 199.80 | 200.00 | 194.20 | 194.80 | 194.80 | -1.32% | 321,362 |
| Nov 10, 2025 | 203.60 | 205.40 | 196.00 | 197.40 | 197.40 | -2.57% | 212,937 |
| Nov 7, 2025 | 206.00 | 206.00 | 192.90 | 202.60 | 202.60 | -0.78% | 398,303 |
| Nov 6, 2025 | 206.60 | 210.00 | 202.60 | 204.20 | 204.20 | -1.26% | 147,204 |
| Nov 5, 2025 | 205.00 | 208.20 | 202.80 | 206.80 | 206.80 | - | 223,388 |
| Nov 4, 2025 | 209.60 | 213.80 | 206.00 | 206.80 | 206.80 | -1.99% | 261,545 |
| Nov 3, 2025 | 207.00 | 215.20 | 206.20 | 211.00 | 211.00 | 1.74% | 317,467 |
| Oct 31, 2025 | 216.80 | 218.60 | 207.40 | 207.40 | 207.40 | -4.95% | 396,798 |
| Oct 30, 2025 | 216.60 | 218.80 | 214.00 | 218.20 | 218.20 | 1.11% | 139,085 |
| Oct 29, 2025 | 217.40 | 221.00 | 215.20 | 215.80 | 215.80 | -1.10% | 194,640 |
| Oct 28, 2025 | 226.60 | 227.80 | 217.80 | 218.20 | 218.20 | -4.13% | 330,036 |
| Oct 27, 2025 | 225.00 | 229.00 | 223.60 | 227.60 | 227.60 | 0.80% | 156,606 |
| Oct 24, 2025 | 236.20 | 240.60 | 225.80 | 225.80 | 225.80 | -4.56% | 728,555 |
| Oct 23, 2025 | 205.00 | 237.20 | 199.30 | 236.60 | 236.60 | 2.60% | 951,337 |
| Oct 22, 2025 | 222.20 | 231.20 | 221.40 | 230.60 | 230.60 | 4.06% | 856,582 |
| Oct 21, 2025 | 217.60 | 221.60 | 217.00 | 221.60 | 221.60 | 2.31% | 1,119,243 |
| Oct 20, 2025 | 216.00 | 217.00 | 213.20 | 216.60 | 216.60 | 0.19% | 213,232 |
| Oct 17, 2025 | 219.00 | 220.00 | 211.00 | 216.20 | 216.20 | -1.01% | 182,616 |
| Oct 16, 2025 | 221.60 | 223.00 | 218.40 | 218.40 | 218.40 | -1.62% | 299,741 |
| Oct 15, 2025 | 224.20 | 224.60 | 218.40 | 222.00 | 222.00 | 0.63% | 196,587 |
| Oct 14, 2025 | 222.40 | 223.40 | 220.60 | 220.60 | 220.60 | -0.72% | 253,881 |
| Oct 13, 2025 | 221.20 | 222.20 | 218.80 | 222.20 | 222.20 | 0.63% | 243,140 |