OTC Markets OTCPK - Delayed Quote
USD
Hemnet Group AB (publ) (HMNTY)
7.46
0.00
(0.00%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.46
7.46
7.46
7.46
7.46
-
Oct 30, 2026
7.46
7.46
7.46
7.46
7.46
-
Oct 29, 2026
7.46
7.46
7.46
7.46
7.46
-
Oct 28, 2026
7.46
7.46
7.46
7.46
7.46
-
Oct 27, 2026
7.46
7.46
7.46
7.46
7.46
-
Oct 26, 2026
7.46
7.46
7.46
7.46
7.46
593
Oct 23, 2026
7.80
7.80
7.80
7.80
7.80
530
Oct 22, 2026
7.24
7.24
7.24
7.24
7.24
-
Oct 21, 2026
7.24
7.24
7.24
7.24
7.24
-
Oct 20, 2026
7.26
7.26
7.24
7.24
7.24
5,005
Oct 19, 2026
6.90
6.90
6.90
6.90
6.90
115
Oct 16, 2026
6.94
6.94
6.94
6.94
6.94
-
Oct 15, 2026
6.94
6.94
6.94
6.94
6.94
-
Oct 14, 2026
6.94
6.94
6.94
6.94
6.94
522
Oct 13, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 12, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 9, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 8, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 7, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 6, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 5, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 2, 2026
6.40
6.40
6.40
6.40
6.40
-
Oct 1, 2026
6.40
6.40
6.40
6.40
6.40
-
Sep 30, 2026
6.40
6.40
6.40
6.40
6.40
-
Sep 29, 2026
6.40
6.40
6.40
6.40
6.40
-
Sep 28, 2026
6.40
6.40
6.40
6.40
6.40
-
Sep 25, 2026
6.50
6.50
6.40
6.40
6.40
1,958
Sep 24, 2026
7.15
7.15
7.15
7.15
7.15
-
Sep 23, 2026
7.00
7.15
7.00
7.15
7.15
469
Sep 22, 2026
7.25
7.25
7.25
7.25
7.25
100
Sep 21, 2026
7.50
7.50
7.50
7.50
7.50
-
Sep 18, 2026
7.50
7.50
7.50
7.50
7.50
300
Sep 17, 2026
7.89
7.89
7.89
7.89
7.89
300
Sep 16, 2026
7.60
7.80
7.60
7.80
7.80
1,600
Sep 15, 2026
7.85
7.85
7.85
7.85
7.85
573
Sep 14, 2026
7.65
7.77
7.57
7.77
7.77
1,156
Sep 11, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 10, 2026
8.16
8.16
7.75
8.00
8.00
570
Sep 9, 2026
8.74
8.74
8.74
8.74
8.74
-
Sep 8, 2026
8.74
8.80
8.69
8.74
8.74
2,098
Sep 4, 2026
9.51
9.51
9.51
9.51
9.51
-
Sep 3, 2026
9.51
9.51
9.51
9.51
9.51
102
Sep 2, 2026
9.45
9.45
9.45
9.45
9.45
119
Sep 1, 2026
10.01
10.01
10.01
10.01
10.01
-
Aug 31, 2026
10.01
10.01
10.01
10.01
10.01
-
Aug 28, 2026
10.01
10.01
10.01
10.01
10.01
-
Aug 27, 2026
10.01
10.01
10.01
10.01
10.01
-
Aug 26, 2026
10.01
10.01
10.01
10.01
10.01
-
Aug 25, 2026
10.01
10.01
10.01
10.01
10.01
-
Aug 24, 2026
10.01
10.01
10.01
10.01
10.01
-
Aug 21, 2026
10.84
10.84
10.01
10.01
10.01
201
Aug 20, 2026
11.19
11.19
11.19
11.19
11.19
-
Aug 19, 2026
11.19
11.19
11.19
11.19
11.19
-
Aug 18, 2026
11.19
11.19
11.19
11.19
11.19
1,064
Aug 17, 2026
10.00
10.00
10.00
10.00
10.00
-
Aug 14, 2026
10.00
10.00
10.00
10.00
10.00
-
Aug 13, 2026
10.00
10.00
10.00
10.00
10.00
-
Aug 12, 2026
10.00
10.00
10.00
10.00
10.00
-
Aug 11, 2026
9.74
10.00
9.74
10.00
10.00
495
Aug 10, 2026
9.70
9.70
9.70
9.70
9.70
-
Aug 7, 2026
9.70
9.70
9.70
9.70
9.70
-
Aug 6, 2026
9.70
9.70
9.70
9.70
9.70
-
Aug 5, 2026
9.70
9.70
9.70
9.70
9.70
-
Aug 4, 2026
9.70
9.70
9.70
9.70
9.70
-
Aug 3, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 31, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 30, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 29, 2026
9.70
9.70
9.70
9.70
9.70
4,030
Jul 28, 2026
9.75
9.75
9.75
9.75
9.75
160
Jul 27, 2026
8.97
8.97
8.97
8.97
8.97
290
Jul 24, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 23, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 22, 2026
8.81
8.81
8.81
8.81
8.81
-
Jul 21, 2026
8.81
8.81
8.81
8.81
8.81
134
Jul 20, 2026
8.80
8.80
8.80
8.80
8.80
-
Jul 17, 2026
8.80
8.80
8.80
8.80
8.80
100
Jul 16, 2026
8.77
8.77
8.77
8.77
8.77
-
Jul 15, 2026
8.77
8.77
8.77
8.77
8.77
-
Jul 14, 2026
8.77
8.77
8.77
8.77
8.77
-
Jul 13, 2026
8.77
8.77
8.77
8.77
8.77
100
Jul 10, 2026
8.91
8.91
8.91
8.91
8.91
-
Jul 9, 2026
8.91
8.91
8.91
8.91
8.91
-
Jul 8, 2026
8.91
8.91
8.91
8.91
8.91
-
Jul 7, 2026
8.91
8.91
8.91
8.91
8.91
-
Jul 6, 2026
9.29
9.52
8.88
8.91
8.91
10,741
Jul 2, 2026
7.70
7.70
7.70
7.70
7.70
-
Jul 1, 2026
7.70
7.70
7.70
7.70
7.70
-
Jun 30, 2026
7.44
7.85
7.44
7.70
7.70
2,949
Jun 29, 2026
7.26
7.26
7.26
7.26
7.26
-
Jun 26, 2026
7.26
7.26
7.26
7.26
7.26
-
Jun 25, 2026
7.26
7.26
7.26
7.26
7.26
-
Jun 24, 2026
7.26
7.26
7.26
7.26
7.26
-
Jun 23, 2026
7.26
7.26
7.26
7.26
7.26
507
Jun 22, 2026
7.12
7.12
7.01
7.01
7.01
1,342
Jun 18, 2026
7.79
7.79
7.79
7.79
7.79
-
Jun 17, 2026
7.79
7.79
7.79
7.79
7.79
-
Jun 16, 2026
7.87
7.87
7.79
7.79
7.79
367
Jun 15, 2026
8.18
8.58
8.01
8.01
8.01
4,228
Jun 12, 2026
8.62
8.62
8.62
8.62
8.62
313
Jun 11, 2026
9.00
9.00
9.00
9.00
9.00
-
Jun 10, 2026
9.00
9.00
9.00
9.00
9.00
210
Jun 9, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 8, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 5, 2026
9.75
9.75
9.75
9.75
9.75
100
Jun 4, 2026
10.04
10.04
10.04
10.04
10.04
-
Jun 3, 2026
10.04
10.04
10.04
10.04
10.04
-
Jun 2, 2026
10.04
10.04
10.04
10.04
10.04
-
Jun 1, 2026
10.04
10.04
10.04
10.04
10.04
-
May 29, 2026
10.04
10.04
10.04
10.04
10.04
-
May 28, 2026
10.04
10.04
10.04
10.04
10.04
-
May 27, 2026
10.04
10.04
10.04
10.04
10.04
123
May 26, 2026
10.53
10.53
10.53
10.53
10.53
-
May 22, 2026
10.53
10.53
10.53
10.53
10.53
-
May 21, 2026
10.53
10.53
10.53
10.53
10.53
-
May 20, 2026
10.53
10.53
10.53
10.53
10.53
148
May 19, 2026
12.64
12.64
12.64
12.64
12.64
-
May 18, 2026
12.64
12.64
12.64
12.64
12.64
-
May 15, 2026
12.64
12.64
12.64
12.64
12.64
-
May 14, 2026
12.64
12.64
12.64
12.64
12.64
-
May 13, 2026
12.64
12.64
12.64
12.64
12.64
-
May 12, 2026
0.100941
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
12.64
12.64
12.64
12.64
12.64
-
May 11, 2026
12.64
12.64
12.64
12.64
12.54
-
May 8, 2026
12.64
12.64
12.64
12.64
12.54
141
May 7, 2026
13.10
13.10
13.10
13.10
13.00
-
May 6, 2026
13.10
13.10
13.10
13.10
13.00
200
May 5, 2026
12.53
12.53
12.53
12.53
12.43
-
May 4, 2026
12.53
12.53
12.53
12.53
12.43
-
May 1, 2026
12.52
12.53
12.52
12.53
12.43
1,100
Apr 30, 2026
12.32
12.50
12.32
12.50
12.40
2,900
Apr 29, 2026
12.27
12.27
12.27
12.27
12.17
100
Apr 28, 2026
12.75
13.25
12.75
12.90
12.80
8,041
Apr 27, 2026
13.90
13.90
13.90
13.90
13.79
-
Apr 24, 2026
13.90
13.90
13.90
13.90
13.79
-
Apr 23, 2026
13.90
13.90
13.90
13.90
13.79
-
Apr 22, 2026
13.90
13.90
13.90
13.90
13.79
-
Apr 21, 2026
13.90
13.90
13.90
13.90
13.79
-
Apr 20, 2026
13.90
13.90
13.90
13.90
13.79
-
Apr 17, 2026
13.82
13.90
13.82
13.90
13.79
860
Apr 16, 2026
12.20
12.20
12.20
12.20
12.10
-
Apr 15, 2026
11.94
12.20
11.94
12.20
12.10
1,861
Apr 14, 2026
11.55
11.55
11.55
11.55
11.45
-
Apr 13, 2026
11.55
11.55
11.55
11.55
11.45
-
Apr 10, 2026
11.55
11.55
11.55
11.55
11.45
-
Apr 9, 2026
11.55
11.55
11.55
11.55
11.45
276
Apr 8, 2026
11.19
11.19
11.19
11.19
11.10
-
Apr 7, 2026
11.19
11.19
11.19
11.19
11.10
-
Apr 6, 2026
11.19
11.19
11.19
11.19
11.10
207
Apr 2, 2026
11.07
11.07
11.07
11.07
10.98
-
Apr 1, 2026
11.25
11.25
11.07
11.07
10.98
786
Mar 31, 2026
10.56
10.56
10.56
10.56
10.48
-
Mar 30, 2026
10.56
10.56
10.56
10.56
10.48
-
Mar 27, 2026
10.56
10.56
10.56
10.56
10.48
141
Mar 26, 2026
10.88
10.88
10.72
10.72
10.63
909
Mar 25, 2026
11.15
11.15
11.15
11.15
11.06
-
Mar 24, 2026
11.15
11.15
11.15
11.15
11.06
3,120
Mar 23, 2026
11.18
11.18
11.18
11.18
11.09
224
Mar 20, 2026
12.65
12.65
12.65
12.65
12.55
-
Mar 19, 2026
12.65
12.65
12.65
12.65
12.55
-
Mar 18, 2026
12.65
12.65
12.65
12.65
12.55
-
Mar 17, 2026
12.65
12.65
12.65
12.65
12.55
-
Mar 16, 2026
12.65
12.65
12.65
12.65
12.55
-
Mar 13, 2026
13.01
13.01
12.65
12.65
12.55
263
Mar 12, 2026
13.50
13.50
13.50
13.50
13.39
-
Mar 11, 2026
13.17
13.50
13.17
13.50
13.39
2,629
Mar 10, 2026
14.03
14.03
13.38
13.38
13.27
568
Mar 9, 2026
13.85
13.85
13.85
13.85
13.74
1,000
Mar 6, 2026
13.85
13.85
13.85
13.85
13.74
247
Mar 5, 2026
13.00
13.64
13.00
13.64
13.53
6,093
Mar 4, 2026
12.75
12.75
12.75
12.75
12.65
-
Mar 3, 2026
12.75
12.75
12.75
12.75
12.65
-
Mar 2, 2026
12.75
12.75
12.75
12.75
12.65
-
Feb 27, 2026
12.70
12.75
12.70
12.75
12.65
6,500
Feb 26, 2026
12.50
12.70
12.50
12.70
12.60
5,255
Feb 25, 2026
12.28
12.28
12.28
12.28
12.18
567
Feb 24, 2026
13.00
13.00
13.00
13.00
12.90
-
Feb 23, 2026
13.00
13.00
13.00
13.00
12.90
-
Feb 20, 2026
13.00
13.00
13.00
13.00
12.90
2,166
Feb 19, 2026
12.77
12.78
12.59
12.78
12.68
2,756
Feb 18, 2026
13.66
13.66
13.66
13.66
13.55
-
Feb 17, 2026
13.44
13.66
13.44
13.66
13.55
1,026
Feb 13, 2026
14.84
14.97
14.84
14.97
14.85
490
Feb 12, 2026
14.95
14.95
14.95
14.95
14.83
-
Feb 11, 2026
14.88
14.95
14.88
14.95
14.83
200
Feb 10, 2026
15.02
15.06
14.98
14.98
14.86
1,372
Feb 9, 2026
15.13
15.13
15.13
15.13
15.01
242
Feb 6, 2026
14.48
14.48
14.30
14.35
14.24
1,552
Feb 5, 2026
14.30
14.32
14.26
14.26
14.15
7,842
Feb 4, 2026
14.50
14.59
14.30
14.30
14.19
3,077
Feb 3, 2026
15.03
15.28
15.00
15.09
14.97
3,538
Feb 2, 2026
15.84
16.00
15.84
16.00
15.87
800
Jan 30, 2026
16.55
16.62
15.70
15.70
15.57
2,330
Jan 29, 2026
17.13
17.25
16.77
16.77
16.64
3,386
Jan 28, 2026
15.78
15.78
15.78
15.78
15.65
-
Jan 27, 2026
16.10
16.10
15.78
15.78
15.65
1,673
Jan 26, 2026
15.93
16.31
15.93
16.31
16.18
966
Jan 23, 2026
17.35
17.35
17.35
17.35
17.21
153
Jan 22, 2026
16.59
16.61
16.50
16.50
16.37
2,000
Jan 21, 2026
16.25
16.50
16.25
16.50
16.37
803
Jan 20, 2026
16.50
16.50
16.44
16.45
16.32
1,943
Jan 16, 2026
17.30
17.30
17.30
17.30
17.16
150
Jan 15, 2026
17.20
17.50
17.20
17.25
17.11
2,265
Jan 14, 2026
16.94
16.94
16.89
16.89
16.75
850
Jan 13, 2026
17.50
17.50
17.50
17.50
17.36
812
Jan 12, 2026
17.50
17.50
17.50
17.50
17.36
489
Jan 9, 2026
18.05
18.13
17.95
17.95
17.81
1,851
Jan 8, 2026
17.50
17.50
17.50
17.50
17.36
639
Jan 7, 2026
17.57
17.58
17.12
17.58
17.44
8,850
Jan 6, 2026
17.48
17.48
17.30
17.30
17.16
605
Jan 5, 2026
17.30
18.16
17.01
17.64
17.50
5,380
Jan 2, 2026
18.03
18.03
17.27
17.27
17.13
5,877
Dec 31, 2025
18.83
18.83
18.83
18.83
18.68
100
Dec 30, 2025
19.00
19.13
18.81
19.13
18.98
2,433
Dec 29, 2025
18.65
19.03
18.65
19.03
18.88
886
Dec 26, 2025
19.01
19.01
18.95
19.01
18.86
4,319
Dec 24, 2025
19.46
19.46
19.44
19.44
19.28
407
Dec 23, 2025
18.75
19.50
18.75
19.25
19.10
1,440
Dec 22, 2025
19.00
19.00
18.40
18.40
18.25
915
Dec 19, 2025
17.81
17.93
17.63
17.70
17.56
2,067
Dec 18, 2025
18.48
18.48
18.00
18.20
18.05
7,115
Dec 17, 2025
19.50
19.80
19.50
19.80
19.64
412
Dec 16, 2025
19.20
19.24
19.20
19.24
19.09
802
Dec 15, 2025
19.37
19.37
19.37
19.37
19.22
-
Dec 12, 2025
19.37
19.37
19.37
19.37
19.22
-
Dec 11, 2025
19.37
19.37
19.37
19.37
19.22
490
Dec 10, 2025
18.72
18.72
18.72
18.72
18.57
-
Dec 9, 2025
18.72
18.72
18.72
18.72
18.57
-
Dec 8, 2025
18.70
19.00
18.70
18.72
18.57
1,779
Dec 5, 2025
17.85
17.99
17.85
17.99
17.85
950
Dec 4, 2025
17.30
17.30
16.77
16.77
16.64
1,928
Dec 3, 2025
17.50
17.67
17.50
17.67
17.52
1,464
Dec 2, 2025
18.00
18.00
18.00
18.00
17.86
-
Dec 1, 2025
18.20
18.20
18.00
18.00
17.86
529
Nov 28, 2025
17.89
18.52
17.89
18.52
18.38
245,840
Nov 26, 2025
17.77
17.91
17.56
17.73
17.58
23,651
Nov 25, 2025
17.63
18.00
17.63
17.65
17.51
900
Nov 24, 2025
18.23
18.40
18.10
18.10
17.96
1,162
Nov 21, 2025
18.23
18.27
18.23
18.27
18.12
3,084
Nov 20, 2025
18.33
18.40
18.22
18.27
18.12
8,335
Nov 19, 2025
18.33
18.60
18.17
18.17
18.02
1,586
Nov 18, 2025
18.54
18.65
18.52
18.52
18.38
2,385
Nov 17, 2025
19.04
19.31
18.94
18.97
18.82
1,698
Nov 14, 2025
19.35
19.81
19.35
19.49
19.33
1,860
Nov 13, 2025
19.18
19.18
19.18
19.18
19.03
501
Nov 12, 2025
20.18
20.18
19.78
19.78
19.62
646
Nov 11, 2025
20.75
20.75
20.75
20.75
20.58
166
Nov 10, 2025
21.35
21.35
21.35
21.35
21.18
-
Nov 7, 2025
21.35
21.35
21.35
21.35
21.18
276
Nov 6, 2025
21.61
21.61
21.61
21.61
21.44
-
Nov 5, 2025
21.58
21.61
21.58
21.61
21.44
1,844
Nov 4, 2025
21.28
21.28
21.28
21.28
21.11
472
Nov 3, 2025
22.45
22.67
22.43
22.43
22.25
678
