Hemnet Group AB (publ) HMNTY
6.20 USD -1.00 (-13.89%)
Regular-session close
5.94 Day range 6.36
5.94 52-week range 19.80
- YTD
- -67.07%
- 1 year
- -67.67%
HMNTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.36 | 6.36 | 5.94 | 5.94 | -1.26 | -17.50% | 692 |
| Nov 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | -0.51 | -6.61% | 100 |
| Nov 11, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 7.70 | 7.71 | 7.70 | 7.71 | +0.25 | +3.35% | 630 |
| Nov 3, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | -0.34 | -4.36% | 593 |
| Oct 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | +0.56 | +7.73% | 530 |
| Oct 22, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 7.26 | 7.26 | 7.24 | 7.24 | +0.34 | +4.93% | 5,005 |
| Oct 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | -0.04 | -0.58% | 115 |
| Oct 16, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | +0.54 | +8.44% | 522 |
| Oct 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | -0.75 | -10.49% | 1,958 |
| Sep 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | -0.10 | -1.38% | 469 |
| Sep 22, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | -0.25 | -3.33% | 100 |
| Sep 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | -0.39 | -4.94% | 300 |
| Sep 17, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | +0.09 | +1.15% | 300 |
| Sep 16, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | -0.05 | -0.64% | 1,600 |
| Sep 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | +0.08 | +1.03% | 573 |
| Sep 14, 2026 | 7.65 | 7.77 | 7.57 | 7.77 | -0.23 | -2.88% | 1,156 |
| Sep 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 8.16 | 8.16 | 7.75 | 8.00 | -0.74 | -8.47% | 570 |
| Sep 9, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 8.74 | 8.80 | 8.69 | 8.74 | -0.77 | -8.10% | 2,098 |
| Sep 4, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | +0.06 | +0.63% | 102 |
| Sep 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | -0.56 | -5.59% | 119 |
| Sep 1, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 10.84 | 10.84 | 10.01 | 10.01 | -1.18 | -10.55% | 201 |
| Aug 20, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | +1.19 | +11.90% | 1,064 |
| Aug 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the HMNTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.