Hemnet Group AB (publ) (BIT:1HEM)
Italy · Delayed Price · Currency is EUR 11.63
0.00 (0.00%)
Last updated: Mar 10, 2026, 9:00 AM CET
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.08% | - |
| Mar 10, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.08% | - |
| Mar 9, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.51% | - |
| Mar 6, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 3.70% | - |
| Mar 5, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 5.09% | - |
| Mar 4, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.28% | - |
| Mar 3, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.55% | - |
| Mar 2, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% | - |
| Feb 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.03% | - |
| Feb 26, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.91% | - |
| Feb 25, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -4.03% | - |
| Feb 24, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 6.53% | - |
| Feb 23, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -12.38% | - |
| Feb 20, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 5.59% | - |
| Feb 19, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -7.35% | - |
| Feb 18, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -4.39% | - |
| Feb 17, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 7.65% | - |
| Feb 16, 2026 | 11.54 | 11.54 | 11.54 | 11.63 | 11.63 | -2.35% | 150 |
| Feb 13, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.33% | - |
| Feb 12, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -8.28% | - |
| Feb 11, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.38% | - |
| Feb 10, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -3.10% | - |
| Feb 9, 2026 | 13.11 | 13.11 | 13.11 | 13.53 | 13.53 | 6.12% | 150 |
| Feb 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -3.19% | - |
| Feb 5, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 4.11% | - |
| Feb 4, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -5.67% | - |
| Feb 3, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -4.76% | - |
| Feb 2, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 4.07% | - |
| Jan 30, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% | - |
| Jan 29, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 3.21% | - |
| Jan 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.43% | - |
| Jan 27, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -6.93% | - |
| Jan 26, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.51% | - |
| Jan 23, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -2.18% | - |
| Jan 22, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -4.43% | - |
| Jan 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.18% | - |
| Jan 20, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -3.48% | - |
| Jan 19, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 4.81% | - |
| Jan 16, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -3.70% | - |
| Jan 15, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 3.91% | - |
| Jan 14, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.65% | - |
| Jan 13, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.34% | - |
| Jan 12, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 4.40% | - |
| Jan 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% | - |
| Jan 8, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.53% | - |
| Jan 7, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.88% | - |
| Jan 6, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.54% | - |
| Jan 5, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -14.21% | - |
| Jan 2, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.88% | - |
| Dec 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |