Hemnet Group AB (publ) (HMNTY)
OTCMKTS · Delayed Price · Currency is USD
14.95
-0.03 (-0.20%)
At close: Feb 11, 2026
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.88 | 14.95 | 14.88 | 14.95 | 14.95 | -0.20% | 200 |
| Feb 10, 2026 | 15.02 | 15.07 | 14.98 | 14.98 | 14.98 | -1.00% | 1,372 |
| Feb 9, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 5.45% | 242 |
| Feb 6, 2026 | 14.48 | 14.48 | 14.30 | 14.35 | 14.35 | 0.60% | 1,552 |
| Feb 5, 2026 | 14.30 | 14.32 | 14.26 | 14.26 | 14.26 | -0.25% | 7,842 |
| Feb 4, 2026 | 14.50 | 14.59 | 14.30 | 14.30 | 14.30 | -5.26% | 3,077 |
| Feb 3, 2026 | 15.03 | 15.28 | 15.00 | 15.09 | 15.09 | -5.66% | 3,538 |
| Feb 2, 2026 | 15.84 | 16.00 | 15.84 | 16.00 | 16.00 | 1.91% | 800 |
| Jan 30, 2026 | 16.55 | 16.62 | 15.70 | 15.70 | 15.70 | -6.38% | 2,330 |
| Jan 29, 2026 | 17.13 | 17.25 | 16.77 | 16.77 | 16.77 | 6.27% | 3,386 |
| Jan 27, 2026 | 16.10 | 16.10 | 15.78 | 15.78 | 15.78 | -3.25% | 1,673 |
| Jan 26, 2026 | 15.93 | 16.31 | 15.93 | 16.31 | 16.31 | -5.97% | 966 |
| Jan 23, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 5.13% | 153 |
| Jan 22, 2026 | 16.59 | 16.62 | 16.50 | 16.50 | 16.50 | - | 2,000 |
| Jan 21, 2026 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 0.32% | 803 |
| Jan 20, 2026 | 16.50 | 16.50 | 16.44 | 16.45 | 16.45 | -4.92% | 1,943 |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.29% | 150 |
| Jan 15, 2026 | 17.20 | 17.50 | 17.20 | 17.25 | 17.25 | 2.14% | 2,265 |
| Jan 14, 2026 | 16.94 | 16.94 | 16.89 | 16.89 | 16.89 | -3.50% | 850 |
| Jan 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 812 |
| Jan 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.51% | 489 |
| Jan 9, 2026 | 18.05 | 18.13 | 17.95 | 17.95 | 17.95 | 2.57% | 1,851 |
| Jan 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.46% | 639 |
| Jan 7, 2026 | 17.57 | 17.58 | 17.12 | 17.58 | 17.58 | 1.62% | 8,850 |
| Jan 6, 2026 | 17.48 | 17.48 | 17.30 | 17.30 | 17.30 | -1.93% | 605 |
| Jan 5, 2026 | 17.30 | 18.16 | 17.01 | 17.64 | 17.64 | 2.14% | 5,380 |
| Jan 2, 2026 | 18.03 | 18.03 | 17.27 | 17.27 | 17.27 | -8.28% | 5,877 |
| Dec 31, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.57% | 100 |
| Dec 30, 2025 | 19.00 | 19.13 | 18.81 | 19.13 | 19.13 | 0.53% | 2,433 |
| Dec 29, 2025 | 18.65 | 19.03 | 18.65 | 19.03 | 19.03 | 0.11% | 886 |
| Dec 26, 2025 | 19.01 | 19.01 | 18.95 | 19.01 | 19.01 | -2.21% | 4,319 |
| Dec 24, 2025 | 19.46 | 19.46 | 19.44 | 19.44 | 19.44 | 0.99% | 407 |
| Dec 23, 2025 | 18.75 | 19.50 | 18.75 | 19.25 | 19.25 | 4.62% | 1,440 |
| Dec 22, 2025 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | 3.95% | 915 |
| Dec 19, 2025 | 17.81 | 17.93 | 17.63 | 17.70 | 17.70 | -2.75% | 2,067 |
| Dec 18, 2025 | 18.48 | 18.48 | 18.00 | 18.20 | 18.20 | -8.08% | 7,115 |
| Dec 17, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 2.91% | 412 |
| Dec 16, 2025 | 19.20 | 19.24 | 19.20 | 19.24 | 19.24 | -0.68% | 802 |
| Dec 11, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 3.49% | 490 |
| Dec 8, 2025 | 18.70 | 19.00 | 18.70 | 18.72 | 18.72 | 4.05% | 1,779 |
| Dec 5, 2025 | 17.85 | 17.99 | 17.85 | 17.99 | 17.99 | 7.24% | 950 |
| Dec 4, 2025 | 17.30 | 17.30 | 16.78 | 16.78 | 16.78 | -5.04% | 1,928 |
| Dec 3, 2025 | 17.50 | 17.67 | 17.50 | 17.67 | 17.67 | -1.86% | 1,464 |
| Dec 1, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -2.83% | 529 |
| Nov 28, 2025 | 17.89 | 18.53 | 17.89 | 18.53 | 18.53 | 4.51% | 245,840 |
| Nov 26, 2025 | 17.77 | 17.91 | 17.56 | 17.73 | 17.73 | 0.42% | 23,651 |
| Nov 25, 2025 | 17.63 | 18.00 | 17.63 | 17.65 | 17.65 | -2.49% | 900 |
| Nov 24, 2025 | 18.23 | 18.40 | 18.10 | 18.10 | 18.10 | -0.93% | 1,162 |
| Nov 21, 2025 | 18.23 | 18.27 | 18.23 | 18.27 | 18.27 | - | 3,084 |
| Nov 20, 2025 | 18.34 | 18.40 | 18.22 | 18.27 | 18.27 | 0.58% | 8,335 |