tiprankstipranks
Trending News
More News >
Hemnet Group AB (SE:HEM)
:HEM
Sweden Market
Advertisement

Hemnet Group AB (HEM) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
247.00
248.40
242.40
243.60
243.60
-1.06%
166,666
0.74
Sep 25, 2025
246.00
247.80
244.60
246.20
246.20
+0.57%
248,892
1.11
Sep 24, 2025
246.20
249.80
244.60
244.80
244.80
-0.65%
172,139
0.75
Sep 23, 2025
246.20
251.40
246.20
246.40
246.40
+0.16%
208,873
0.90
Sep 22, 2025
246.80
250.00
243.40
246.00
246.00
-2.46%
366,409
1.57
Sep 19, 2025
261.00
261.40
250.60
252.20
252.20
-2.63%
446,685
1.89
Sep 18, 2025
251.60
259.40
248.80
259.00
259.00
+3.60%
256,123
1.08
Sep 17, 2025
250.80
252.00
248.60
250.00
250.00
+0.40%
196,655
0.81
Sep 16, 2025
252.00
254.20
249.00
249.00
249.00
-1.27%
112,862
0.46
Sep 15, 2025
253.40
256.00
250.20
252.20
252.20
+0.08%
122,945
0.49
Sep 12, 2025
251.20
253.40
248.60
252.00
252.00
+0.80%
332,356
1.33
Sep 11, 2025
257.20
258.40
249.20
250.00
250.00
-2.95%
220,065
0.87
Sep 10, 2025
267.40
268.60
256.80
257.60
257.60
-3.09%
317,343
1.26
Sep 09, 2025
264.60
268.00
262.60
265.80
265.80
+0.68%
176,891
0.70
Sep 08, 2025
259.40
265.20
257.60
264.00
264.00
+1.77%
279,933
1.11
Sep 05, 2025
254.20
261.80
254.00
259.40
259.40
+2.61%
258,736
1.01
Sep 04, 2025
249.80
260.20
249.00
252.80
252.80
+2.43%
601,800
2.22
Sep 03, 2025
238.00
246.80
238.00
246.80
246.80
+4.93%
410,660
1.51
Sep 02, 2025
238.60
241.80
231.60
235.20
235.20
-1.42%
452,883
1.67
Sep 01, 2025
246.80
251.40
238.60
238.60
238.60
-3.01%
471,203
1.75
Aug 29, 2025
265.20
267.00
246.00
246.00
246.00
-6.75%
424,473
1.52
Aug 28, 2025
265.00
268.80
263.40
263.80
263.80
0.00%
162,650
0.58
Aug 27, 2025
265.00
265.00
261.00
263.80
263.80
+0.08%
252,252
0.91
Aug 26, 2025
267.00
271.60
262.20
263.60
263.60
-0.75%
300,714
1.08
Aug 25, 2025
265.80
270.00
264.00
265.60
265.60
-0.60%
168,207
0.60
Aug 22, 2025
265.40
267.20
263.00
267.20
267.20
+0.91%
212,057
0.75
Aug 21, 2025
267.00
267.00
264.00
264.80
264.80
-0.60%
100,824
0.36
Aug 20, 2025
265.00
267.00
264.00
266.40
266.40
+0.53%
147,040
0.51
Aug 19, 2025
265.00
267.60
261.80
265.00
265.00
+0.68%
118,204
0.41
Aug 18, 2025
261.80
265.60
260.00
263.20
263.20
+0.84%
170,972
0.59
Aug 15, 2025
260.60
262.00
258.40
261.00
261.00
+0.85%
329,755
1.13
Aug 14, 2025
258.40
264.00
257.20
258.80
258.80
+0.08%
196,915
0.67
Aug 13, 2025
257.80
259.60
255.20
258.60
258.60
+0.70%
160,297
0.54
Aug 12, 2025
261.80
263.80
256.80
256.80
256.80
-2.36%
158,450
0.52
Aug 11, 2025
264.40
266.40
262.00
263.00
263.00
+0.46%
83,313
0.27
Aug 08, 2025
268.20
273.40
261.60
261.80
261.80
-2.31%
150,991
0.49
Aug 07, 2025
265.60
270.20
265.60
268.00
268.00
+0.90%
88,233
0.29
Aug 06, 2025
269.60
272.40
265.20
265.60
265.60
-1.48%
201,556
0.66
Aug 05, 2025
280.00
281.00
266.40
269.60
269.60
-4.06%
293,293
0.97
Aug 04, 2025
278.60
282.00
277.80
281.00
281.00
+1.01%
79,665
0.26
Aug 01, 2025
282.80
282.80
274.00
278.20
278.20
-1.63%
242,750
0.78
Jul 31, 2025
282.00
284.40
280.00
282.80
282.80
+0.86%
285,104
0.92
Jul 30, 2025
284.40
284.40
279.20
280.40
280.40
-0.92%
146,244
0.46
Jul 29, 2025
288.40
290.60
282.40
283.00
283.00
-1.12%
51,037
0.16
Jul 28, 2025
293.40
293.80
285.40
286.20
286.20
-1.11%
121,208
0.38
Jul 25, 2025
288.00
291.20
287.40
289.40
289.40
+0.28%
113,259
0.35
Jul 24, 2025
287.00
289.40
285.40
288.60
288.60
+0.70%
139,013
0.43
Jul 23, 2025
298.40
299.40
285.40
286.60
286.60
-3.57%
270,607
0.84
Jul 22, 2025
296.80
299.60
295.20
297.20
297.20
+0.54%
157,627
0.49
Jul 21, 2025
305.40
307.00
292.60
295.60
295.60
-2.44%
283,181
0.89
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis