Hemnet Group AB (publ) (8QV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:15AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 29 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 26 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 26 Apr 2024 | 1.2 Dividend | |||||
| 25 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 24 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 23 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 22 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 19 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 18 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 17 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 16 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 15 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 12 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 11 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 10 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 09 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 08 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 05 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 04 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 03 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 02 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 28 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 27 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 26 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 25 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 22 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 21 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 20 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 19 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 18 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 15 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 14 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 13 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 12 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 11 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 08 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 07 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 06 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 05 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 04 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 01 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 29 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 28 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 27 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 26 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 23 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 22 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 21 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 20 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 19 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 16 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 15 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 14 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 13 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 12 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 09 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 08 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 07 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 06 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 05 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 02 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 01 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 31 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 30 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 29 Jan 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 19.87 | - |
| 26 Jan 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 19.64 | - |
| 25 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.68 | - |
| 24 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.68 | - |
| 23 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 19.77 | - |
| 22 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.62 | - |
| 19 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.25 | - |
| 18 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.68 | - |
| 17 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 19.55 | - |
| 16 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 19.91 | - |
| 15 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.02 | - |
| 12 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.02 | - |
| 11 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.13 | - |
| 10 Jan 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.42 | - |
| 09 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.28 | - |
| 08 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 19.79 | - |
| 05 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.11 | - |
| 04 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 20.49 | - |
| 03 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.51 | - |
| 02 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.27 | - |
| 29 Dec 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 19.70 | - |
| 28 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 19.83 | - |
| 27 Dec 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 19.83 | - |
| 22 Dec 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 19.47 | - |
| 21 Dec 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 20.04 | - |
| 20 Dec 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 20.30 | - |
| 19 Dec 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 19.87 | - |
| 18 Dec 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 19.23 | - |
| 15 Dec 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 19.79 | - |
| 14 Dec 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 19.76 | - |
| 13 Dec 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 19.98 | - |
| 12 Dec 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| 11 Dec 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 20.23 | - |
| 08 Dec 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 20.17 | - |
| 07 Dec 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 20.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.