Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Hemnet Group AB (publ) (HMNTY)

34.40
0.00
(0.00%)
As of April 29 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202534.7734.7734.7734.4034.40300
Apr 28, 202535.0535.0534.7734.9534.951,617
Apr 25, 202540.2240.2240.2240.2240.22-
Apr 24, 202539.8040.2239.8040.2240.22387
Apr 23, 202539.7239.9139.7239.7239.72648
Apr 22, 202539.0539.8439.0539.8439.84985
Apr 21, 202538.1938.1938.1638.1638.16600
Apr 17, 202537.9737.9737.9737.9737.97-
Apr 16, 202537.9737.9737.9737.9737.97301
Apr 15, 202538.2838.3936.9836.9836.981,405
Apr 14, 202537.5337.5836.8836.8836.882,729
Apr 11, 202536.7536.8836.6136.8836.881,557
Apr 10, 202537.2537.2537.1937.1937.19414
Apr 9, 202535.0035.0033.8833.8833.882,042
Apr 8, 202535.4035.4034.0934.8034.80752
Apr 7, 202535.7635.7634.7034.7034.70756
Apr 4, 202536.2036.2036.0036.0036.001,653
Apr 3, 202538.5738.5738.5738.5738.57505
Apr 2, 202535.8835.9035.8835.9035.901,325
Apr 1, 202536.3736.3736.3736.3736.37343
Mar 31, 202532.9233.3032.9233.3033.30873
Mar 28, 202533.8833.9933.8833.9933.997,848
Mar 27, 202533.8833.8833.8833.8833.881,323
Mar 26, 202533.9733.9733.5933.7833.7885,974
Mar 25, 202534.7934.7934.7934.7934.79181
Mar 24, 202533.8733.8733.5533.5533.55470
Mar 21, 202533.6233.6233.6233.6233.62-
Mar 20, 202533.6233.6233.6233.6233.62-
Mar 19, 202533.2433.6233.2433.6233.62798
Mar 18, 202534.6134.6134.6134.6134.61965
Mar 17, 202534.6134.8834.6134.7834.78730
Mar 14, 202533.0133.0133.0133.0133.01-
Mar 13, 202532.5133.0132.5133.0133.01336
Mar 12, 202533.3433.3433.3433.3433.34486
Mar 11, 202533.8233.8233.8233.8233.82-
Mar 10, 202533.8233.8233.8233.8233.82281
Mar 7, 202536.6336.6336.6336.6336.63-
Mar 6, 202536.6336.6336.6336.6336.63397
Mar 5, 202537.7937.7937.7937.7937.79-
Mar 4, 202537.7937.7937.7937.7937.79-
Mar 3, 202537.7937.7937.7937.7937.79-
Feb 28, 202537.3637.7937.3637.7937.79475
Feb 27, 202537.3037.5337.3037.5337.53670
Feb 26, 202538.5138.5138.5138.5138.51813
Feb 25, 202538.0038.0038.0038.0038.00-
Feb 24, 202538.0038.0038.0038.0038.001,515
Feb 21, 202539.3039.3039.3039.3039.30-
Feb 20, 202539.0039.3039.0039.3039.301,499
Feb 19, 202538.7938.7938.7938.7938.79-
Feb 18, 202538.5438.7938.2538.7938.79899
Feb 14, 202539.0939.0939.0939.0939.09265
Feb 13, 202538.0038.0038.0038.0038.00353
Feb 12, 202537.5437.5437.5437.5437.545,458
Feb 11, 202537.2637.6037.2637.6037.60587
Feb 10, 202537.2637.2637.2637.2637.26267
Feb 7, 202537.1837.1836.2536.2536.251,420
Feb 6, 202537.0037.0037.0037.0037.003,673
Feb 5, 202536.2236.2236.2236.2236.22-
Feb 4, 202536.2036.2236.2036.2236.22492
Feb 3, 202533.7633.7633.7633.7633.76331
Jan 31, 202532.9932.9932.9932.9932.99281
Jan 30, 202534.3334.3334.3334.3334.33398
Jan 29, 202533.8033.8033.8033.8033.80364
Jan 28, 202534.3734.3734.3734.3734.37324
Jan 27, 202534.3934.3933.6734.3834.3810,482
Jan 24, 202534.2134.2134.2134.2134.21-
Jan 23, 202534.0534.2134.0534.2134.21728
Jan 22, 202533.3433.3433.0733.0733.07564
Jan 21, 202533.3833.4733.3833.4733.47732
Jan 17, 202532.5533.0432.5533.0433.04969
Jan 16, 202532.7432.9432.6732.9432.942,208
Jan 15, 202531.7931.7931.7931.7931.79865
Jan 14, 202530.2630.2630.2630.2630.26-
Jan 13, 202530.2430.2630.2430.2630.26365
Jan 10, 202531.5931.5931.5931.5931.59321
Jan 8, 202531.0631.4831.0631.4831.48681
Jan 7, 202532.0732.0732.0732.0732.07183
Jan 6, 202531.9831.9831.9831.9831.98242
Jan 3, 202531.5531.5531.5531.5531.55-
Jan 2, 202531.5531.5531.5531.5531.55437
Dec 31, 202430.4730.4730.4730.4730.47388
Dec 30, 202430.7030.7030.5030.5030.50924
Dec 27, 202430.6730.6730.6730.6730.67-
Dec 26, 202430.6730.6730.6730.6730.67412
Dec 24, 202429.5529.5529.5529.5529.55-
Dec 23, 202430.0230.1629.5529.5529.55713
Dec 20, 202429.8829.8829.8829.8829.88-
Dec 19, 202430.0030.0029.8829.8829.88602
Dec 18, 202430.2830.2830.2830.2830.28-
Dec 17, 202430.2830.2830.2830.2830.28266
Dec 16, 202430.9030.9030.8630.8830.88666
Dec 13, 202431.0031.0031.0031.0031.00-
Dec 12, 202431.0031.0031.0031.0031.00383
Dec 11, 202431.9031.9031.9031.9031.90424
Dec 10, 202432.0132.0132.0132.0132.01-
Dec 9, 202432.0132.0132.0132.0132.01530
Dec 6, 202432.2632.2632.2632.2632.26470
Dec 5, 202432.3132.3132.3132.3132.31-
Dec 4, 202432.3132.3132.3132.3132.31362
Dec 3, 202431.2531.2530.9431.1531.15808
Dec 2, 202430.1030.1030.1030.1030.10-
Nov 29, 202430.1030.1030.1030.1030.10-
Nov 27, 202430.0930.1030.0930.1030.10394
Nov 26, 202430.2030.2030.2030.2030.20639
Nov 25, 202430.1230.1930.1230.1930.19698
Nov 22, 202429.6429.6429.1329.1329.13729
Nov 21, 202428.8828.8928.8828.8928.891,040
Nov 20, 202429.9429.9429.9429.9429.94-
Nov 19, 202430.0730.0729.9329.9429.94852
Nov 18, 202429.6329.6329.6329.6329.63795
Nov 15, 202429.8429.8429.4129.4129.412,129
Nov 14, 202429.5429.5429.5429.5429.54-
Nov 13, 202429.5429.5429.5429.5429.54-
Nov 12, 202429.5429.5429.5429.5429.54449
Nov 11, 202430.9830.9830.9830.9830.98504
Nov 8, 202430.1030.1030.1030.1030.10648
Nov 7, 202431.6031.6031.6031.6031.60327
Nov 6, 202432.2432.2432.2432.2432.24-
Nov 5, 202432.2432.2432.2432.2432.24-
Nov 4, 202432.2432.2432.2432.2432.24-
Nov 1, 202432.2432.2432.2432.2432.24-
Oct 31, 202432.2432.2432.2432.2432.24-
Oct 30, 202432.2432.2432.2432.2432.24-
Oct 29, 202432.2432.2432.2432.2432.24-
Oct 28, 202432.2432.2432.2432.2432.24-
Oct 25, 202432.2432.2432.2432.2432.24501
Oct 24, 202431.7531.7531.5231.6031.6055,990
Oct 23, 202434.7234.7234.7234.7234.72325
Oct 22, 202433.9934.3533.9934.3534.35683
Oct 21, 202434.4934.4934.4934.4934.49189
Oct 18, 202434.6434.6434.6434.6434.64380
Oct 17, 202435.2435.2435.2435.2435.24435
Oct 16, 202435.9535.9535.9035.9035.90295
Oct 15, 202436.5336.5336.5336.5336.53-
Oct 14, 202436.5336.5336.5336.5336.53537
Oct 11, 202436.1636.1636.1636.1636.16297
Oct 10, 202435.3035.3035.3035.3035.30482
Oct 9, 202435.6935.6935.6935.6935.69-
Oct 8, 202435.6935.6935.6935.6935.69408
Oct 7, 202436.5636.5636.5636.5636.56-
Oct 4, 202436.5636.5636.5636.5636.56-
Oct 3, 202436.5636.5636.5636.5636.56-
Oct 2, 202436.5636.5636.5636.5636.56233
Oct 1, 202435.6935.6935.6935.6935.69308
Sep 30, 202436.5836.5836.5836.5836.58-
Sep 27, 202436.5836.5836.5836.5836.58406
Sep 26, 202436.7436.7436.7436.7436.74-
Sep 25, 202436.7436.7436.7436.7436.74365
Sep 24, 202436.0036.0035.9235.9235.92526
Sep 23, 202436.9536.9536.9536.9536.95-
Sep 20, 202436.9536.9536.9536.9536.95-
Sep 19, 202436.9536.9536.9536.9536.95482
Sep 18, 202436.8836.8836.8836.8836.88-
Sep 17, 202436.8836.8836.8836.8836.88-
Sep 16, 202436.8836.8836.8836.8836.882,510
Sep 13, 202436.7137.5836.7137.5837.58465
Sep 12, 202436.0136.0336.0136.0336.031,825
Sep 11, 202436.2236.2236.2236.2236.22-
Sep 10, 202436.2236.2236.2236.2236.22-
Sep 9, 202436.2236.2236.2236.2236.22-
Sep 6, 202436.2236.2236.2236.2236.22-
Sep 5, 202436.3636.3636.2236.2236.22514
Sep 4, 202436.8136.8136.8136.8136.81-
Sep 3, 202436.8836.8836.8136.8136.81298
Aug 30, 202435.7937.3135.7936.6136.61584
Aug 29, 202436.2936.3836.2936.3836.382,274
Aug 28, 202438.4738.4738.4738.4738.47-
Aug 27, 202438.4738.4738.4738.4738.47-
Aug 26, 202438.4538.4738.4538.4738.47290
Aug 23, 202438.0038.0038.0038.0038.00-
Aug 22, 202438.0038.0038.0038.0038.001,891
Aug 21, 202437.4637.4737.4637.4737.471,834
Aug 20, 202437.5137.5137.5137.5137.51-
Aug 19, 202437.1837.5137.1837.5137.511,256
Aug 16, 202437.5937.5937.5937.5937.59-
Aug 15, 202437.5937.5937.5937.5937.59-
Aug 14, 202437.5937.5937.5937.5937.59449
Aug 13, 202436.9236.9236.9236.9236.92285
Aug 12, 202436.7036.7036.7036.7036.70-
Aug 9, 202436.7036.7036.7036.7036.70207
Aug 8, 202436.2136.2136.2136.2136.21-
Aug 7, 202436.9836.9836.2136.2136.219,091
Aug 6, 202435.0135.0934.9734.9734.971,094
Aug 5, 202433.6233.6233.6233.6233.62280
Aug 2, 202436.2136.2136.2136.2136.21231
Aug 1, 202436.3736.3736.3736.3736.37-
Jul 31, 202436.3736.3736.3736.3736.37-
Jul 30, 202436.3736.3736.3736.3736.37177
Jul 29, 202436.4236.4236.4236.4236.42344
Jul 26, 202436.6436.7236.6436.7236.72390
Jul 25, 202436.8436.8436.8436.8436.84252
Jul 24, 202437.4737.4737.4737.4737.47-
Jul 23, 202437.4737.4737.4737.4737.47-
Jul 22, 202437.4737.4737.4737.4737.47-
Jul 19, 202437.4737.4737.4737.4737.47-
Jul 18, 202437.0937.5437.0937.4737.4755,562
Jul 17, 202433.3333.3333.3333.3333.33426
Jul 16, 202433.9133.9133.9133.9133.91-
Jul 15, 202433.9133.9133.9133.9133.91-
Jul 12, 202433.9133.9133.9133.9133.91205
Jul 11, 202431.7031.7031.7031.7031.70-
Jul 10, 202431.7031.7031.7031.7031.70-
Jul 9, 202431.7031.7031.7031.7031.70-
Jul 8, 202431.7031.7031.7031.7031.70308
Jul 5, 202431.6231.6231.6231.6231.62-
Jul 3, 202431.6231.6231.6231.6231.62338
Jul 2, 202430.8131.0030.8131.0031.00712
Jul 1, 202430.8530.8530.8530.8530.85278
Jun 28, 202430.8030.8030.8030.8030.80-
Jun 27, 202430.8030.8030.8030.8030.80-
Jun 26, 202430.8030.8030.8030.8030.80-
Jun 25, 202430.8030.8030.8030.8030.80-
Jun 24, 202430.8030.8030.8030.8030.80527
Jun 21, 202428.1928.1928.1928.1928.19-
Jun 20, 202428.1928.1928.1928.1928.19-
Jun 18, 202428.1928.1928.1928.1928.19282
Jun 17, 202427.1727.1727.1727.1727.17-
Jun 14, 202427.1727.1727.1727.1727.17191
Jun 13, 202428.0028.0028.0028.0028.00-
Jun 12, 202428.0028.0028.0028.0028.00-
Jun 11, 202428.0028.0028.0028.0028.00-
Jun 10, 202428.0028.0028.0028.0028.00571
Jun 7, 202428.7028.7028.7028.7028.70-
Jun 6, 202428.7028.7028.7028.7028.70-
Jun 5, 202428.6228.7028.6228.7028.70374
Jun 4, 202427.3127.3127.3127.3127.31896
Jun 3, 202427.7027.7027.7027.7027.70-
May 31, 202427.7027.7027.7027.7027.70582
May 30, 202427.8027.8027.8027.8027.80649
May 29, 202428.1728.1728.1728.1728.17-
May 28, 202428.1728.1728.1728.1728.17-
May 24, 202428.1728.1728.1728.1728.17-
May 23, 202428.1728.1728.1728.1728.17-
May 22, 202428.1728.1728.1728.1728.17-
May 21, 202428.1728.1728.1728.1728.17281
May 20, 202428.0828.0828.0828.0828.08548
May 17, 202428.2128.2128.2128.2128.21-
May 16, 202428.2128.2128.2128.2128.21-
May 15, 202428.2128.2128.2128.2128.21245
May 14, 202426.3826.3826.3826.3826.38-
May 13, 202426.3826.3826.3826.3826.38204
May 10, 202426.8026.8026.8026.8026.80-
May 9, 202427.6827.6826.8026.8026.80365
May 8, 202427.4027.4027.4027.4027.40341
May 7, 202426.8526.8526.8526.8526.85229
May 6, 202427.0627.0627.0627.0627.06-
May 3, 202427.3027.3027.0627.0627.06944
May 2, 202426.2026.2026.2026.2026.20183
May 1, 202427.1027.1027.1027.1027.10204
Apr 30, 202426.5926.5926.5926.5926.59-

Related Tickers

G24.F Scout24 SE
103.50
+0.98%
 
983.F Baltic Classifieds Group PLC
3.9400
0.00%
 
BCG.L Baltic Classifieds Group PLC
340.00
+1.34%
 
PRX.AS Prosus N.V.
40.93
+0.78%
 
SPOT Spotify Technology S.A.
603.00
+4.52%
 
META Meta Platforms, Inc.
540.02
-2.60%
 
GOOG Alphabet Inc.
159.22
-1.75%