Skip to main content
logo
Hemnet Group AB (publ) (FRA:8QV)
Germany flag Germany · Delayed Price · Currency is EUR
22.08
+0.04 (0.18%)
Last updated: Sep 29, 2025, 9:59 AM CET

Hemnet Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202521.6021.6021.6021.6021.60-0.74%-
Sep 29, 202522.2422.2421.7621.7621.76-1.27%-
Sep 26, 202522.3422.3622.0422.0422.04-0.81%-
Sep 25, 202521.0022.2221.0022.2222.22--
Sep 24, 202522.3222.5022.1822.2222.22-1.33%-
Sep 23, 202522.4022.6422.3822.5222.521.44%25
Sep 22, 202522.7622.7622.2022.2022.20-2.80%25
Sep 19, 202523.6823.6822.8422.8422.84-2.31%25
Sep 18, 202522.8023.3822.6623.3823.382.45%25
Sep 17, 202522.9022.9022.8222.8222.82-0.70%25
Sep 16, 202523.1423.2022.9822.9822.98-0.95%25
Sep 15, 202523.1423.2622.9423.2023.200.69%25
Sep 12, 202522.9623.0422.8623.0423.040.79%25
Sep 11, 202523.6023.6022.8622.8622.86-3.38%25
Sep 10, 202524.3624.3623.6623.6623.66-2.23%25
Sep 9, 202524.0224.2023.9224.2024.201.51%25
Sep 8, 202523.7223.8423.6423.8423.841.19%25
Sep 5, 202523.0823.5623.0823.5623.560.17%25
Sep 4, 202522.2423.5222.2423.5223.525.95%25
Sep 3, 202521.5422.2021.5422.2022.205.31%25
Sep 2, 202521.7421.7421.0821.0821.08-3.92%25
Sep 1, 202522.3222.3221.9421.9421.94-3.18%25
Aug 29, 202523.7223.9822.6622.6622.66-5.27%25
Aug 28, 202523.9624.0423.8823.9223.920.76%25
Aug 27, 202523.5423.7423.5423.7423.74-0.75%25
Aug 26, 202523.6424.2023.6423.9223.92-0.25%25
Aug 25, 202523.7624.0423.7623.9823.981.44%25
Aug 22, 202523.7023.7023.6423.6423.64-0.42%25
Aug 21, 202523.8623.8623.7023.7423.74-25
Aug 20, 202523.5223.7423.5223.7423.74-0.42%25
Aug 19, 202523.7423.8423.6423.8423.841.19%25
Aug 18, 202523.3023.5623.3023.5623.560.94%25
Aug 15, 202523.3823.3823.2623.3423.340.86%25
Aug 14, 202523.0223.2823.0223.1423.140.96%25
Aug 13, 202523.1823.2022.9222.9222.92-0.61%25
Aug 12, 202523.6023.6023.0623.0623.06-2.21%25
Aug 11, 202523.6023.6223.4823.5823.58-0.34%36
Aug 8, 202523.9824.0223.6623.6623.66-1.42%76
Aug 7, 202523.8424.0023.7824.0024.00-0.41%76
Aug 6, 202524.3224.3224.1024.1024.10-0.90%76
Aug 5, 202525.3625.3624.0624.3224.32-3.03%76
Aug 4, 202524.9825.0824.8825.0825.081.37%76
Aug 1, 202524.8824.9224.7424.7424.74-1.67%76
Jul 31, 202525.3025.3625.1625.1625.16-76
Jul 30, 202525.3025.3825.1625.1625.16-1.33%76
Jul 29, 202525.7425.9225.5025.5025.50-1.32%76
Jul 28, 202526.2626.2625.8425.8425.840.16%175
Jul 25, 202525.5025.8225.5025.8025.800.86%175
Jul 24, 202526.0626.0625.5825.5825.58-1.39%175
Jul 23, 202526.9426.9425.9425.9425.94-1.44%175