HMS Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 405.40 | 405.40 | 402.60 | 404.80 | 401.08 | 164 |
| 2024-08-13 | 405.00 | 405.00 | 397.80 | 401.40 | 397.71 | 191 |
| 2024-08-12 | 405.00 | 405.20 | 403.60 | 404.40 | 400.68 | 83 |
| 2024-08-09 | 396.20 | 402.40 | 396.20 | 401.40 | 397.71 | 94 |
| 2024-08-08 | 394.80 | 398.60 | 384.80 | 396.00 | 392.36 | 339 |
| 2024-08-07 | 387.20 | 399.00 | 387.20 | 395.60 | 391.96 | 169 |
| 2024-08-06 | 385.40 | 385.40 | 376.80 | 383.40 | 379.87 | 199 |
| 2024-08-05 | 370.40 | 370.40 | 365.00 | 365.00 | 361.64 | 144 |
| 2024-08-02 | 395.00 | 395.20 | 380.20 | 380.20 | 376.70 | 1,096 |
| 2024-08-01 | 402.40 | 407.80 | 402.40 | 406.80 | 403.06 | 154 |
| 2024-07-31 | 413.60 | 413.60 | 413.40 | 413.40 | 409.60 | 702 |
| 2024-07-29 | 403.60 | 407.80 | 403.40 | 405.40 | 401.67 | 373 |
| 2024-07-26 | 400.80 | 405.00 | 400.80 | 404.40 | 400.68 | 122 |
| 2024-07-25 | 379.40 | 393.20 | 377.20 | 393.20 | 389.58 | 610 |
| 2024-07-24 | 377.60 | 388.80 | 377.60 | 387.40 | 383.84 | 276 |
| 2024-07-23 | 382.00 | 382.00 | 378.00 | 378.80 | 375.32 | 321 |
| 2024-07-22 | 377.20 | 384.20 | 375.40 | 383.60 | 380.07 | 496 |
| 2024-07-19 | 382.20 | 382.20 | 377.40 | 377.40 | 373.93 | 456 |
| 2024-07-18 | 387.80 | 389.40 | 383.40 | 383.40 | 379.87 | 354 |
| 2024-07-17 | 390.20 | 391.60 | 380.60 | 385.00 | 381.46 | 1,218 |
| 2024-07-16 | 404.40 | 404.40 | 392.60 | 395.00 | 391.37 | 2,661 |
| 2024-07-15 | 424.80 | 424.80 | 410.80 | 414.20 | 410.39 | 476 |
| 2024-07-12 | 434.40 | 436.40 | 417.60 | 431.80 | 427.83 | 1,160 |
| 2024-07-11 | 406.00 | 410.00 | 404.80 | 405.00 | 401.28 | 71,447 |
| 2024-07-10 | 402.40 | 407.40 | 402.40 | 407.40 | 403.65 | 332 |
| 2024-07-09 | 413.00 | 413.00 | 399.20 | 399.20 | 395.53 | 71 |
| 2024-07-08 | 414.40 | 416.00 | 407.60 | 410.82 | 407.04 | 2,761 |
| 2024-07-05 | 417.00 | 417.40 | 411.00 | 414.59 | 410.78 | 16,817 |
| 2024-07-04 | 417.40 | 418.60 | 412.60 | 415.22 | 411.40 | 4,316 |
| 2024-07-03 | 425.00 | 428.00 | 418.00 | 419.01 | 415.15 | 3,985 |
| 2024-07-02 | 425.20 | 430.60 | 418.40 | 423.00 | 419.11 | 2,710 |
| 2024-07-01 | 428.40 | 428.40 | 420.00 | 426.00 | 422.08 | 1,781 |
| 2024-06-28 | 419.60 | 420.40 | 416.40 | 419.00 | 415.15 | 95 |
| 2024-06-27 | 413.60 | 418.20 | 407.80 | 415.30 | 411.48 | 5,171 |
| 2024-06-26 | 415.20 | 417.80 | 408.80 | 412.32 | 408.53 | 621 |
| 2024-06-25 | 418.00 | 420.00 | 413.00 | 419.80 | 415.94 | 67 |
| 2024-06-24 | 422.80 | 426.00 | 419.80 | 423.80 | 419.90 | 6,027 |
| 2024-06-20 | 420.20 | 428.60 | 420.20 | 426.40 | 422.48 | 9,713 |
| 2024-06-19 | 416.20 | 417.80 | 409.80 | 412.70 | 408.91 | 7,865 |
| 2024-06-18 | 422.60 | 426.60 | 416.80 | 417.60 | 413.76 | 337 |
| 2024-06-17 | 416.40 | 421.60 | 413.00 | 417.80 | 413.96 | 1,880 |
| 2024-06-14 | 423.60 | 424.80 | 418.00 | 421.20 | 417.33 | 1,802 |
| 2024-06-13 | 446.60 | 450.00 | 428.60 | 430.00 | 426.05 | 940 |
| 2024-06-12 | 433.80 | 451.20 | 433.80 | 451.20 | 447.05 | 132 |
| 2024-06-11 | 435.60 | 435.60 | 431.20 | 431.20 | 427.23 | 520 |
| 2024-06-10 | 435.80 | 435.80 | 429.20 | 432.40 | 428.42 | 329 |
| 2024-06-07 | 440.20 | 440.20 | 437.20 | 440.20 | 436.15 | 63 |
| 2024-06-05 | 441.80 | 441.80 | 436.20 | 438.80 | 434.77 | 469 |
| 2024-06-04 | 443.80 | 443.80 | 437.00 | 437.00 | 432.98 | 665 |
| 2024-06-03 | 454.60 | 454.60 | 442.80 | 442.80 | 438.73 | 630 |
| 2024-05-31 | 439.60 | 464.10 | 439.60 | 464.10 | 459.83 | 841 |
| 2024-05-30 | 430.20 | 438.00 | 430.20 | 434.20 | 430.21 | 5,778 |
| 2024-05-29 | 442.20 | 442.20 | 437.60 | 439.84 | 435.80 | 4,562 |
| 2024-05-28 | 450.00 | 450.45 | 441.20 | 443.20 | 439.12 | 7,161 |
| 2024-05-24 | 455.40 | 455.40 | 450.80 | 450.80 | 446.65 | 6,882 |
| 2024-05-23 | 465.60 | 468.40 | 455.80 | 458.00 | 453.79 | 397 |
| 2024-05-22 | 450.00 | 460.38 | 448.20 | 460.38 | 456.14 | 223 |
| 2024-05-21 | 473.00 | 473.00 | 447.20 | 447.20 | 443.09 | 55,977 |
| 2024-05-20 | 467.20 | 474.60 | 467.20 | 471.00 | 466.67 | 1,291 |
| 2024-05-17 | 461.00 | 464.60 | 457.40 | 463.20 | 458.94 | 676 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 4.8000 SEK |
| 2024-04-24 | 4.4000 SEK |
| 2023-04-26 | 4.0000 SEK |
| 2022-04-22 | 3.0000 SEK |
| 2021-04-26 | 2.0000 SEK |
| 2019-04-26 | 1.8000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.