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

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
Jun 05, 2025
273.80
280.40
268.00
276.40
276.40
-5.92%
1,542,677
6.59
Jun 04, 2025
293.00
296.40
290.80
293.80
293.80
+0.69%
423,916
1.85
Jun 03, 2025
303.00
304.20
289.20
291.80
291.80
-3.12%
467,870
2.08
Jun 02, 2025
312.00
314.00
298.60
301.20
301.20
-0.86%
332,900
1.51
May 30, 2025
309.00
312.20
295.20
303.80
303.80
-1.68%
1,072,262
5.22
May 28, 2025
309.60
311.80
307.60
309.00
309.00
-0.26%
117,827
0.57
May 27, 2025
312.60
313.60
307.40
309.80
309.80
-0.19%
235,977
1.16
May 26, 2025
304.00
314.80
303.80
310.40
310.40
-0.96%
286,649
1.43
May 23, 2025
318.00
320.00
310.00
313.40
313.40
-0.82%
317,238
1.61
May 22, 2025
322.00
323.00
314.00
316.00
316.00
-2.41%
315,580
1.63
May 21, 2025
327.20
328.20
321.20
323.80
323.80
-0.98%
122,223
0.63
May 20, 2025
330.00
333.00
325.40
327.00
327.00
-1.80%
489,235
2.58
May 19, 2025
331.80
333.00
324.20
333.00
333.00
+0.60%
134,278
0.70
May 16, 2025
330.80
334.80
324.60
331.00
331.00
+1.22%
198,575
1.03
May 15, 2025
330.00
331.80
324.40
327.00
327.00
-0.73%
458,065
2.45
May 14, 2025
322.00
330.00
320.20
329.40
329.40
+2.94%
491,377
2.69
May 13, 2025
332.60
335.60
320.00
320.00
320.00
-3.44%
268,811
1.50
May 12, 2025
347.00
349.60
322.60
331.40
331.40
-4.22%
687,879
4.03
May 09, 2025
346.00
349.80
345.20
346.00
346.00
+0.46%
106,685
0.62
May 08, 2025
343.00
348.20
339.00
344.40
344.40
+1.00%
171,746
0.99
May 07, 2025
332.20
343.60
330.60
341.00
341.00
+3.11%
147,559
0.84
May 06, 2025
337.40
339.60
325.60
332.40
330.70
-0.56%
170,682
0.97
May 05, 2025
334.00
338.80
332.20
336.00
334.28
+1.91%
109,929
0.59
May 02, 2025
334.00
334.80
314.60
331.40
329.71
+0.64%
473,571
2.61
Apr 30, 2025
332.00
334.60
324.00
331.00
329.31
+1.93%
325,136
1.82
Apr 29, 2025
331.80
337.80
324.40
326.40
324.73
-1.42%
223,442
1.27
Apr 28, 2025
333.60
340.60
330.00
332.80
331.10
-0.32%
560,376
3.30
Apr 25, 2025
363.00
366.00
335.60
335.60
333.88
-11.83%
432,845
2.63
Apr 24, 2025
375.60
384.00
375.00
382.60
380.64
+1.31%
96,139
0.58
Apr 23, 2025
384.20
390.60
375.60
379.60
377.66
+0.14%
322,239
1.96
Apr 22, 2025
365.00
382.00
362.20
381.00
379.05
+4.86%
123,305
0.75
Apr 17, 2025
371.60
371.60
365.20
365.20
363.33
-1.22%
50,205
0.30
Apr 16, 2025
375.60
379.20
370.00
371.60
369.70
-0.93%
92,358
0.56
Apr 15, 2025
364.60
377.80
362.20
377.00
375.07
+3.93%
87,017
0.52
Apr 14, 2025
366.00
367.00
359.00
364.60
362.74
+2.03%
92,210
0.55
Apr 11, 2025
364.40
366.60
352.00
359.20
357.36
-1.57%
111,803
0.66
Apr 10, 2025
371.00
372.80
359.80
366.80
364.92
+6.43%
185,999
1.10
Apr 09, 2025
346.80
353.80
336.80
346.40
344.63
-2.20%
164,595
0.98
Apr 08, 2025
350.60
358.00
347.80
356.00
354.18
+2.82%
164,927
1.00
Apr 07, 2025
344.60
372.60
339.00
348.00
346.22
-3.96%
248,685
1.53
Apr 04, 2025
369.80
372.80
361.60
364.20
362.34
-2.38%
262,019
1.62
Apr 03, 2025
350.00
376.60
348.60
375.00
373.08
+6.18%
293,550
1.84
Apr 02, 2025
359.20
359.20
350.00
355.00
353.18
-1.16%
99,615
0.62
Apr 01, 2025
335.80
365.40
335.00
361.00
359.15
+9.03%
221,010
1.41
Mar 31, 2025
336.00
336.00
328.80
332.80
331.10
-1.15%
279,283
1.83
Mar 28, 2025
339.60
340.80
336.40
338.40
336.67
+0.16%
104,443
0.69
Mar 27, 2025
337.00
339.80
331.80
339.60
337.86
+0.40%
92,104
0.61
Mar 26, 2025
346.20
346.80
338.80
340.00
338.26
-1.80%
108,261
0.73
Mar 25, 2025
344.00
349.40
341.20
348.00
346.22
+1.39%
98,978
0.67
Mar 24, 2025
346.00
348.20
339.20
345.00
343.24
+0.81%
239,653
1.65
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