Hemnet Group AB (publ) (BIT:1HEM)
Italy · Delayed Price · Currency is EUR 22.16
0.00 (0.00%)
Last updated: Oct 31, 2025, 9:00 AM CET
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.76% | - |
| Oct 30, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.73% | - |
| Oct 29, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.29% | - |
| Oct 28, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.86% | - |
| Oct 27, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10% | - |
| Oct 24, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.15% | - |
| Oct 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.76% | - |
| Oct 22, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 4.50% | - |
| Oct 21, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.25% | - |
| Oct 20, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.66% | - |
| Oct 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.69% | - |
| Oct 16, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.50% | - |
| Oct 15, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.37% | - |
| Oct 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.10% | - |
| Oct 13, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -3.68% | - |
| Oct 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.47% | - |
| Oct 9, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.85% | - |
| Oct 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.53% | - |
| Oct 7, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.19% | - |
| Oct 6, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.31% | - |
| Oct 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.20% | - |
| Oct 2, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.18% | - |
| Oct 1, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.28% | - |
| Sep 30, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.91% | - |
| Sep 29, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.54% | - |
| Sep 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.36% | - |
| Sep 25, 2025 | 22.32 | 22.32 | 22.32 | 22.16 | 22.16 | 0.82% | 6 |
| Sep 24, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.70% | - |
| Sep 23, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.54% | - |
| Sep 22, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -4.88% | - |
| Sep 19, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 2.81% | - |
| Sep 18, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.22% | - |
| Sep 17, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.03% | - |
| Sep 16, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.31% | - |
| Sep 15, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.09% | - |
| Sep 12, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -2.21% | - |
| Sep 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.00% | - |
| Sep 10, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.66% | - |
| Sep 9, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.94% | - |
| Sep 8, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.59% | - |
| Sep 5, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 3.52% | - |
| Sep 4, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 4.22% | - |
| Sep 3, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.37% | - |
| Sep 2, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -2.07% | - |
| Sep 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.54% | - |
| Aug 29, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -6.53% | - |
| Aug 28, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.25% | - |
| Aug 27, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.75% | - |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.17% | - |
| Aug 25, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.01% | - |