Nasdaq Stockholm · HEM · stock
Hemnet Group AB (publ) (HEM) stock price history
Every Nasdaq Stockholm trading session of Hemnet Group AB (publ) from Apr 27, 2021 to Nov 13, 2026: 1,394 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HEM adjusted close, 2021 to 2026
- SEK 413.76
- All time high, 2025
- SEK 190.89
- 52 week high, SEK 61.05 low
- 1,394
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HEM key facts
- Hemnet Group AB (publ) (HEM) closed at SEK 61.05 on Nov 13, 2026 on Nasdaq Stockholm.
- HEM's all time high close is SEK 413.76, set on Feb 17, 2025; its all time low close is SEK 61.05 on Nov 13, 2026.
- HEM's 52 week range is SEK 61.05 to SEK 190.89.
- HEM returned -66.6% over the year to Nov 13, 2026 and -65.2% over five years.
- Since Apr 27, 2021 HEM returned -64%, -17.0% a year compounded.
- HEM's deepest drawdown was -85.2% from Feb 17, 2025 to Nov 13, 2026.
- DataCedar holds 1,394 daily sessions of HEM history from Apr 27, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HEM price chart, 2021 to 2026
HEM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.4% |
| 3 months | -36.5% |
| 6 months | -43.1% |
| Year to date | -64.5% |
| 1 year | -66.6% |
| 3 years | -72.0% |
| 5 years | -65.2% |
| 10 years | n/a |
| Since Apr 27, 2021 | -64.4% |
| Compound annual growth, 5.5 years | -17.0% |
HEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 413.76 on Feb 17, 2025
- All time low close
- SEK 61.05 on Nov 13, 2026
- 52 week high
- SEK 190.89 on Nov 13, 2025
- 52 week low
- SEK 61.05 on Nov 13, 2026
- Deepest drawdown
- -85.2% from Feb 17, 2025 to Nov 13, 2026, not yet recovered
- Best single session
- +27.8% on Aug 20, 2021
- Worst single session
- -16.8% on Aug 16, 2022
- Volatility, 1 year annualised
- 60.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +93%
- Worst calendar year
- 2025, -48%
HEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 27, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 174.03 | SEK 179.78 | SEK 61.05 | SEK 61.05 | -64.5% | 112.2M | 215 |
| 2025 | SEK 336.02 | SEK 424.42 | SEK 157.17 | SEK 171.75 | -48.2% | 71.9M | 249 |
| 2024 | SEK 239.32 | SEK 410.80 | SEK 224.00 | SEK 331.48 | +39.8% | 37.3M | 251 |
| 2023 | SEK 122.77 | SEK 245.61 | SEK 122.77 | SEK 237.16 | +93.3% | 47.8M | 251 |
| 2022 | SEK 162.38 | SEK 167.70 | SEK 106.66 | SEK 122.67 | -24.6% | 50.9M | 253 |
| 2021 | SEK 146.82 | SEK 249.89 | SEK 138.41 | SEK 162.67 | n/a | 43.8M | 175 |
HEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 61.05 | -17.3% |
| October 2026 | SEK 73.85 | +8.8% |
| September 2026 | SEK 67.90 | -29.2% |
| August 2026 | SEK 95.90 | +14.2% |
| July 2026 | SEK 84.00 | +14.1% |
| June 2026 | SEK 73.60 | -25.2% |
| May 2026 | SEK 98.45 | -16.2% |
| April 2026 | SEK 117.51 | +11.2% |
| March 2026 | SEK 105.71 | -9.0% |
| February 2026 | SEK 116.12 | -17.5% |
| January 2026 | SEK 140.71 | -18.1% |
| December 2025 | SEK 171.75 | -1.3% |
About the HEM data
Daily bars. 1,394 sessions from Apr 27, 2021 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AHEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HEM share price history
