Hemnet Group AB

HEM
🏛️ sweden →
229.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 241.20 243.80 241.00 241.40 0.1M
2023-12-28 238.40 240.80 236.00 240.20 0.2M
2023-12-27 235.60 239.20 235.20 236.80 0.1M
2023-12-22 235.60 237.60 233.40 235.60 0.2M
2023-12-21 243.40 243.60 234.00 235.60 0.1M
2023-12-20 246.40 247.00 242.00 244.00 0.1M
2023-12-19 236.60 247.00 236.00 246.40 0.2M
2023-12-18 235.20 236.60 231.00 236.60 0.2M
2023-12-15 239.80 241.60 235.80 236.00 0.5M
2023-12-14 237.20 240.20 236.00 238.00 0.3M
2023-12-13 241.20 245.00 234.80 234.80 0.5M
2023-12-12 244.20 246.40 241.80 243.40 0.3M
2023-12-11 246.40 248.00 244.40 245.00 0.1M
2023-12-08 244.00 250.00 243.20 247.60 0.2M
2023-12-07 244.80 245.00 243.00 243.80 0.2M
2023-12-06 241.00 245.20 241.00 244.60 0.2M
2023-12-05 237.00 242.00 237.00 241.20 0.1M
2023-12-04 240.40 240.40 236.60 237.00 0.1M
2023-12-01 238.40 241.20 237.60 240.40 0.2M
2023-11-30 241.80 242.80 237.80 238.20 0.7M
2023-11-29 239.00 242.20 238.40 241.00 0.1M
2023-11-28 237.00 240.00 234.60 238.80 0.1M
2023-11-27 235.20 238.00 234.60 237.40 0.1M
2023-11-24 234.00 236.40 234.00 235.00 0.1M
2023-11-23 234.00 235.00 231.20 234.00 0.1M
2023-11-22 232.60 236.60 231.60 233.00 0.1M
2023-11-21 228.40 234.20 228.00 231.00 0.1M
2023-11-20 232.00 232.00 227.40 228.40 0.2M
2023-11-17 230.00 233.80 229.40 230.80 0.1M
2023-11-16 230.80 234.00 229.40 229.80 0.1M
2023-11-15 228.60 234.00 228.60 230.80 0.3M
2023-11-14 221.00 228.00 220.00 227.80 0.2M
2023-11-13 220.00 224.00 217.60 221.60 0.2M
2023-11-10 221.60 223.60 219.20 221.80 0.1M
2023-11-09 218.60 225.40 218.60 221.80 0.2M
2023-11-08 213.60 219.60 212.20 218.20 0.1M
2023-11-07 207.80 215.20 207.80 213.60 0.3M
2023-11-06 206.40 209.40 204.40 207.80 0.6M
2023-11-03 203.40 207.00 201.80 207.00 0.1M
2023-11-02 198.00 206.40 198.00 203.20 0.3M
2023-11-01 194.50 197.80 192.70 197.10 0.1M
2023-10-31 193.50 195.40 192.50 193.70 0.1M
2023-10-30 193.50 196.40 192.20 193.90 0.1M
2023-10-27 192.00 193.80 189.00 193.50 0.2M
2023-10-26 198.10 204.20 192.50 192.50 0.3M
2023-10-25 196.20 208.20 196.20 199.30 0.5M
2023-10-24 188.40 195.20 188.40 192.50 0.2M
2023-10-23 190.20 192.00 187.70 190.50 0.2M
2023-10-20 193.40 197.40 188.30 190.80 0.1M
2023-10-19 199.00 201.40 194.50 195.00 0.1M
2023-10-18 200.60 203.60 198.30 199.00 0.1M
2023-10-17 202.20 204.80 199.40 200.60 0.2M
2023-10-16 203.00 207.20 202.20 202.20 0.1M
2023-10-13 208.60 209.20 203.20 203.20 0.1M
2023-10-12 207.60 210.60 206.80 208.60 0.1M
2023-10-11 200.00 207.80 199.60 207.40 0.3M
2023-10-10 202.00 203.60 197.80 200.00 0.3M
2023-10-09 198.10 202.40 198.10 200.00 0.2M
2023-10-06 202.00 202.60 196.00 197.80 0.3M
2023-10-05 201.60 205.00 200.20 202.00 0.2M
2023-10-04 200.40 204.00 198.60 200.60 0.1M
2023-10-03 195.70 212.80 195.00 200.40 0.4M
2023-10-02 192.90 195.20 191.50 194.70 0.2M
2023-09-29 189.90 196.50 189.90 192.90 0.2M
2023-09-28 191.80 192.20 186.60 189.10 0.1M
2023-09-27 191.30 193.60 187.60 187.60 0.2M
2023-09-26 191.20 193.60 188.10 191.90 0.3M
2023-09-25 192.20 192.90 187.50 191.30 0.1M
2023-09-22 193.30 196.10 190.90 192.50 0.1M
2023-09-21 193.90 195.40 190.60 191.50 0.1M
2023-09-20 194.50 196.50 192.90 194.50 0.3M
2023-09-19 195.10 196.30 191.30 193.90 0.1M
2023-09-18 190.60 195.30 190.50 195.10 0.2M
2023-09-15 187.20 191.80 187.10 191.20 0.4M
2023-09-14 185.00 185.80 183.00 185.80 0.1M
2023-09-13 188.10 188.10 184.30 185.00 0.1M
2023-09-12 190.40 192.00 187.80 188.20 0.0M
2023-09-11 190.60 193.60 188.40 190.40 0.1M
2023-09-08 187.50 190.20 184.30 189.40 0.1M
2023-09-07 185.60 188.40 181.00 187.50 0.3M
2023-09-06 197.20 197.40 194.90 195.20 0.1M
2023-09-05 195.90 198.40 195.70 197.20 0.0M
2023-09-04 196.00 199.80 195.50 196.90 0.1M
2023-09-01 198.50 200.00 195.60 196.00 0.1M
2023-08-31 202.60 204.00 198.00 198.50 0.3M
2023-08-30 196.90 204.80 196.90 202.60 0.1M
2023-08-29 191.30 197.50 191.10 196.80 0.1M
2023-08-28 185.80 191.50 185.80 190.80 0.1M
2023-08-25 188.30 189.30 185.80 185.80 0.1M
2023-08-24 190.00 190.90 188.60 189.40 0.1M
2023-08-23 187.80 188.20 179.00 186.70 0.1M
2023-08-22 188.70 191.30 187.30 187.90 0.1M
2023-08-21 185.70 189.90 185.20 188.10 0.1M
2023-08-18 187.30 187.30 184.30 185.70 0.1M
2023-08-17 189.30 189.30 186.40 187.40 0.1M
2023-08-16 192.30 192.30 189.10 189.40 0.1M
2023-08-15 193.10 193.30 187.30 192.40 0.1M
2023-08-14 190.70 193.30 189.20 192.90 0.1M
2023-08-11 191.70 193.10 190.00 190.70 0.1M
2023-08-10 187.30 191.00 187.30 191.00 0.1M
2023-08-09 184.30 188.60 184.30 187.30 0.1M
2023-08-08 185.80 186.90 184.50 185.30 0.0M
2023-08-07 187.70 189.60 185.80 185.80 0.0M
2023-08-04 184.30 188.00 184.30 187.10 0.0M
2023-08-03 185.80 187.00 184.90 185.70 0.1M
2023-08-02 190.00 190.10 185.60 185.70 0.1M
2023-08-01 186.50 191.10 185.00 190.00 0.1M
2023-07-31 187.80 188.90 186.50 186.50 0.2M
2023-07-28 190.00 191.00 185.70 187.70 0.3M
2023-07-27 185.50 190.50 185.50 190.00 0.1M
2023-07-26 188.20 188.20 182.80 185.50 0.1M
2023-07-25 179.40 186.10 179.40 185.20 0.1M
2023-07-24 178.20 182.80 178.20 180.50 0.1M
2023-07-21 173.40 178.20 170.70 178.10 0.2M
2023-07-20 175.20 176.20 171.00 175.00 0.1M
2023-07-19 177.90 181.90 167.40 176.00 0.9M
2023-07-18 187.40 190.00 185.50 189.70 0.1M
2023-07-17 185.00 187.10 184.50 186.90 0.1M
2023-07-14 185.40 187.00 184.20 185.70 0.2M
2023-07-13 185.60 187.50 183.70 185.40 0.1M
2023-07-12 182.60 186.40 180.80 185.60 0.1M
2023-07-11 183.90 184.00 180.40 181.50 0.1M
2023-07-10 184.30 184.30 181.00 183.50 0.3M
2023-07-07 180.90 184.90 180.90 184.30 0.1M
2023-07-06 185.90 185.90 182.40 182.80 0.1M
2023-07-05 188.80 188.80 185.70 185.90 0.1M
2023-07-04 188.00 189.30 185.60 188.80 0.1M
2023-07-03 188.80 189.00 184.80 186.80 0.1M
2023-06-30 190.90 190.90 187.80 188.80 0.0M
2023-06-29 190.00 190.70 186.90 188.40 0.1M
2023-06-28 184.40 189.20 181.00 189.00 0.1M
2023-06-27 175.20 184.40 175.20 184.40 0.1M
2023-06-26 186.70 186.70 181.30 182.40 0.1M
2023-06-22 184.80 186.00 181.80 185.60 0.1M
2023-06-21 188.40 188.40 183.80 184.80 0.1M
2023-06-20 186.50 190.70 186.30 188.40 0.1M
2023-06-19 190.40 190.40 187.10 187.40 0.1M
2023-06-16 190.00 194.70 190.00 190.00 0.5M
2023-06-15 189.00 191.10 187.60 190.20 0.2M
2023-06-14 184.30 187.70 182.10 187.40 0.2M
2023-06-13 184.00 186.70 175.10 184.40 0.2M
2023-06-12 184.90 189.30 182.60 188.00 0.2M
2023-06-09 182.40 182.40 179.60 180.90 0.2M
2023-06-08 186.00 186.50 181.70 182.40 0.1M
2023-06-07 186.70 189.90 185.30 186.50 0.1M
2023-06-05 189.20 191.90 186.70 187.80 0.1M
2023-06-02 187.40 195.90 186.80 189.70 0.4M
2023-06-01 184.50 186.00 180.70 185.60 0.1M
2023-05-31 173.20 184.10 170.80 183.50 0.6M
2023-05-30 170.70 175.10 170.70 173.30 0.1M
2023-05-29 172.90 173.50 170.00 170.70 0.1M
2023-05-26 168.80 173.50 168.80 173.00 0.1M
2023-05-25 167.60 170.70 165.30 168.80 0.2M
2023-05-24 169.00 170.10 165.10 169.00 0.1M
2023-05-23 170.50 171.30 166.90 170.00 0.1M
2023-05-22 168.70 170.50 168.30 169.80 0.1M
2023-05-19 165.00 169.30 165.00 168.80 0.1M
2023-05-17 165.20 168.20 163.50 164.00 0.2M
2023-05-16 162.00 168.80 162.00 165.20 0.1M
2023-05-15 161.90 165.10 161.90 163.50 0.1M
2023-05-12 158.80 163.80 157.40 161.90 0.2M
2023-05-11 151.80 158.00 151.80 157.90 0.1M
2023-05-10 156.00 158.30 152.60 154.80 0.2M
2023-05-09 155.50 157.80 154.40 156.00 0.2M
2023-05-08 163.90 164.20 153.80 157.00 0.2M
2023-05-05 162.00 164.40 161.00 163.90 0.1M
2023-05-04 165.80 165.80 157.30 161.00 0.3M
2023-05-03 169.00 171.10 165.10 165.10 2.4M
2023-05-02 168.00 172.60 167.90 169.00 0.1M
2023-04-28 169.00 169.00 162.80 168.00 0.2M
2023-04-27 165.60 173.50 163.20 170.90 0.1M
2023-04-26 159.10 167.60 156.80 165.60 0.1M
2023-04-25 169.00 170.50 164.50 164.80 0.2M
2023-04-24 170.00 172.30 169.20 169.20 0.1M
2023-04-21 164.90 171.00 164.20 169.90 0.2M
2023-04-20 166.00 167.20 164.00 164.90 0.1M
2023-04-19 161.00 168.00 161.00 166.90 0.1M
2023-04-18 167.90 169.50 165.90 166.60 0.1M
2023-04-17 169.40 169.60 166.00 167.90 0.1M
2023-04-14 166.10 168.10 164.40 165.90 0.1M
2023-04-13 165.70 167.20 164.50 165.50 0.1M
2023-04-12 164.40 168.90 164.00 165.70 0.1M
2023-04-11 162.00 166.60 161.50 164.40 0.1M
2023-04-06 162.60 164.50 158.90 162.80 0.1M
2023-04-05 167.20 167.30 162.80 162.80 0.2M
2023-04-04 162.20 167.60 161.00 167.20 0.1M
2023-04-03 174.50 175.00 156.90 160.00 0.4M
2023-03-31 170.60 174.60 170.30 174.60 0.1M
2023-03-30 167.00 170.60 165.00 170.30 0.1M
2023-03-29 163.70 166.40 163.70 166.20 0.1M
2023-03-28 176.50 176.50 163.20 163.70 0.2M
2023-03-27 170.70 176.80 169.60 173.00 0.2M
2023-03-24 167.30 173.60 166.00 170.70 0.2M
2023-03-23 160.80 168.00 160.00 167.30 0.3M
2023-03-22 162.20 163.00 159.20 160.80 0.2M
2023-03-21 153.60 162.90 152.20 162.10 0.4M
2023-03-20 154.00 157.00 149.70 153.60 0.2M
2023-03-17 156.80 158.50 155.90 157.30 0.9M
2023-03-16 154.60 156.50 153.10 155.80 0.6M
2023-03-15 157.50 157.50 153.00 154.60 0.2M
2023-03-14 152.30 159.40 152.30 157.50 0.1M
2023-03-13 155.00 156.10 151.00 154.70 0.3M
2023-03-10 162.90 162.90 153.60 155.70 0.5M
2023-03-09 165.30 165.80 162.70 163.30 0.3M
2023-03-08 166.20 166.50 163.20 165.10 0.1M
2023-03-07 167.20 168.80 166.10 166.10 0.2M
2023-03-06 168.80 169.00 166.40 167.20 0.1M
2023-03-03 166.40 168.90 165.80 168.80 0.1M
2023-03-02 165.00 168.10 163.10 166.50 0.2M
2023-03-01 166.30 168.10 165.20 166.10 0.1M
2023-02-28 160.90 166.30 159.80 166.30 0.4M
2023-02-27 159.30 162.10 159.30 160.80 0.1M
2023-02-24 162.00 162.70 157.30 159.30 0.1M
2023-02-23 160.30 162.70 159.20 160.70 0.1M
2023-02-22 166.90 168.10 159.40 160.20 0.2M
2023-02-21 169.00 170.30 164.00 166.40 0.3M
2023-02-20 171.00 173.10 170.10 170.70 0.3M
2023-02-17 170.90 174.80 169.10 171.90 0.5M
2023-02-16 171.70 173.60 170.30 172.10 0.2M
2023-02-15 168.10 173.20 167.30 171.50 0.2M
2023-02-14 165.00 168.20 164.10 168.20 0.2M
2023-02-13 158.00 163.80 155.10 163.60 0.1M
2023-02-10 155.90 158.50 155.60 156.20 0.1M
2023-02-09 155.30 158.30 154.40 157.40 0.1M
2023-02-08 158.20 158.20 153.70 155.30 0.1M
2023-02-07 152.00 157.10 151.50 157.10 0.1M
2023-02-06 151.50 152.60 148.50 152.00 0.1M
2023-02-03 146.60 152.00 144.90 151.60 0.9M
2023-02-02 144.50 147.90 142.40 146.70 0.3M
2023-02-01 145.60 145.60 142.20 142.30 0.1M
2023-01-31 137.00 146.30 137.00 145.60 0.9M
2023-01-30 144.00 148.80 143.60 147.50 0.3M
2023-01-27 150.50 150.50 138.30 141.60 2.7M
2023-01-26 155.40 159.70 152.30 158.00 0.2M
2023-01-25 155.90 155.90 151.60 155.20 0.1M
2023-01-24 154.00 156.30 152.00 152.50 0.1M
2023-01-23 150.80 154.00 150.00 153.00 0.1M
2023-01-20 150.50 150.80 148.10 150.80 0.3M
2023-01-19 147.50 151.40 147.30 148.30 0.2M
2023-01-18 147.90 151.90 147.60 149.10 0.1M
2023-01-17 150.30 150.90 145.30 148.10 0.2M
2023-01-16 150.00 151.60 147.20 151.40 0.1M
2023-01-13 148.20 152.30 148.20 150.00 0.1M
2023-01-12 147.00 149.90 144.30 148.20 0.1M
2023-01-11 144.50 150.00 144.50 147.00 0.1M
2023-01-10 139.40 144.90 139.00 144.30 0.1M
2023-01-09 136.60 141.60 136.00 139.50 0.1M
2023-01-05 132.30 138.20 131.30 136.60 0.1M
2023-01-04 134.30 134.80 132.30 133.20 0.1M
2023-01-03 132.10 139.00 131.30 134.20 0.1M
2023-01-02 125.70 130.80 125.70 130.80 0.1M