Skip to main content
logo
Hemnet Group AB (publ) (FRA:8QV)
Germany flag Germany · Delayed Price · Currency is EUR
13.72
-0.50 (-3.52%)
At close: Jan 30, 2026

Hemnet Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202614.1814.1813.6613.7213.72-3.52%-
Jan 29, 202614.2214.4614.2214.2214.224.71%-
Jan 28, 202613.2713.5813.2713.5813.582.88%-
Jan 27, 202613.4313.4313.2013.2013.20-9.84%379
Jan 23, 202613.9614.6413.9614.6414.645.32%-
Jan 22, 202613.8413.9013.7413.9013.901.16%-
Jan 21, 202613.9513.9513.7413.7413.74-1.51%-
Jan 20, 202614.0014.0013.9513.9513.95-2.52%-
Jan 19, 202614.7214.7214.3114.3114.31-4.79%-
Jan 16, 202614.7915.0314.7915.0315.031.14%-
Jan 15, 202614.3914.8614.3914.8614.862.48%-
Jan 14, 202614.9414.9414.5014.5014.50-3.01%500
Jan 13, 202614.9914.9914.9314.9514.95-0.33%-
Jan 12, 202615.2915.3215.0015.0015.00-1.51%-
Jan 9, 202614.8215.2314.8215.2315.231.26%-
Jan 8, 202614.7415.2214.7415.0415.041.97%-
Jan 7, 202614.6014.8014.4514.7514.751.10%-
Jan 6, 202614.6014.6014.5914.5914.590.21%-
Jan 5, 202614.5114.5614.3914.5614.56-4.27%-
Jan 2, 202615.6916.3615.2115.2115.21-2.69%-
Dec 30, 202515.5915.6315.5915.6315.630.19%-
Dec 29, 202515.5115.6015.4615.6015.600.65%46
Dec 23, 202515.2115.5015.2115.5015.501.11%-
Dec 22, 202514.8715.3314.8715.3315.331.12%2
Dec 19, 202515.0115.4714.9915.1615.16-8.34%518
Dec 17, 202516.2516.5416.2016.5416.542.22%-
Dec 16, 202516.0916.2516.0916.1816.181.25%-
Dec 15, 202516.4216.4215.9815.9815.98-1.66%-
Dec 12, 202516.2116.3116.2116.2516.25-2.17%-
Dec 11, 202516.5716.6716.5716.6116.610.73%-
Dec 10, 202515.7916.4915.7916.4916.493.71%-
Dec 9, 202516.0316.0515.8115.9015.90-1.30%-
Dec 8, 202516.1116.1116.1116.1116.114.61%-
Dec 5, 202514.3715.4014.3715.4015.405.48%-
Dec 4, 202514.7514.7514.6014.6014.60-1.68%-
Dec 3, 202515.1315.3014.8514.8514.85-1.26%77
Dec 2, 202515.3215.3215.0415.0415.04-4.81%-
Dec 1, 202515.8115.8115.6915.8015.801.61%-
Nov 28, 202515.4715.5515.4715.5515.550.84%-
Nov 27, 202515.3415.6015.3415.4215.422.19%-
Nov 26, 202515.1515.2715.0915.0915.091.41%-
Nov 25, 202515.7915.7914.8814.8814.88-6.42%-
Nov 24, 202515.7715.9215.7715.9015.901.08%-
Nov 21, 202515.8615.9515.7315.7315.73-1.19%-
Nov 20, 202515.9516.0315.8915.9215.92--
Nov 19, 202515.9516.1115.9015.9215.92-0.62%-
Nov 18, 202516.2216.3116.0216.0216.02-2.44%238
Nov 17, 202516.5716.6416.4216.4216.42-1.85%-
Nov 14, 202516.6716.7316.4416.7316.73-0.42%6
Nov 13, 202517.2617.3416.8016.8016.80-3.17%-