HMS Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 454.80 | 460.20 | 454.80 | 459.40 | 455.18 | 239 |
| 2024-05-15 | 445.40 | 451.80 | 445.00 | 449.40 | 445.27 | 213 |
| 2024-05-14 | 427.80 | 441.60 | 427.80 | 441.60 | 437.54 | 547 |
| 2024-05-13 | 425.80 | 426.40 | 418.40 | 425.80 | 421.88 | 748 |
| 2024-05-10 | 419.80 | 428.00 | 419.80 | 428.00 | 424.06 | 1,855 |
| 2024-05-08 | 412.00 | 418.20 | 412.00 | 413.89 | 410.08 | 282 |
| 2024-05-07 | 415.20 | 417.00 | 408.60 | 411.00 | 407.22 | 993 |
| 2024-05-03 | 404.60 | 415.20 | 404.60 | 413.27 | 409.47 | 1,693 |
| 2024-05-02 | 411.60 | 411.60 | 404.40 | 406.18 | 402.44 | 850 |
| 2024-04-30 | 416.00 | 416.60 | 413.60 | 414.40 | 410.59 | 557 |
| 2024-04-29 | 415.40 | 419.80 | 412.60 | 417.02 | 413.19 | 1,400 |
| 2024-04-26 | 395.20 | 416.20 | 395.20 | 401.36 | 397.67 | 6,015 |
| 2024-04-25 | 415.40 | 415.40 | 390.60 | 404.40 | 400.68 | 6,201 |
| 2024-04-24 | 419.40 | 419.40 | 414.20 | 416.64 | 412.81 | 2,530 |
| 2024-04-23 | 427.60 | 428.80 | 423.00 | 427.06 | 418.78 | 17,790 |
| 2024-04-22 | 429.20 | 432.60 | 422.77 | 426.99 | 418.71 | 19,716 |
| 2024-04-19 | 414.00 | 424.37 | 408.80 | 418.13 | 410.02 | 12,572 |
| 2024-04-18 | 417.20 | 420.13 | 400.00 | 415.31 | 407.25 | 96,070 |
| 2024-04-17 | 419.40 | 428.80 | 409.00 | 418.45 | 410.33 | 2,087 |
| 2024-04-16 | 424.60 | 437.20 | 401.60 | 420.08 | 411.93 | 4,826 |
| 2024-04-15 | 440.80 | 444.79 | 437.60 | 439.54 | 431.01 | 4,342 |
| 2024-04-12 | 443.80 | 444.00 | 435.91 | 442.60 | 434.01 | 2,193 |
| 2024-04-11 | 444.40 | 447.20 | 440.00 | 444.66 | 436.04 | 189,105 |
| 2024-04-10 | 451.20 | 458.20 | 439.00 | 458.20 | 449.31 | 206,493 |
| 2024-04-09 | 451.00 | 462.00 | 450.00 | 456.60 | 447.74 | 5,433 |
| 2024-04-08 | 462.60 | 463.60 | 453.40 | 458.71 | 449.81 | 1,954 |
| 2024-04-05 | 458.60 | 458.60 | 438.80 | 452.35 | 443.58 | 5,914 |
| 2024-04-04 | 470.00 | 476.80 | 466.40 | 467.35 | 458.29 | 2,374 |
| 2024-04-03 | 474.60 | 474.60 | 459.88 | 465.95 | 456.91 | 4,434 |
| 2024-04-02 | 471.00 | 476.80 | 463.00 | 475.80 | 466.57 | 4,789 |
| 2024-03-28 | 467.20 | 470.40 | 467.20 | 470.34 | 461.21 | 1,442 |
| 2024-03-27 | 471.60 | 473.80 | 458.60 | 460.27 | 451.34 | 1,623 |
| 2024-03-26 | 473.40 | 473.40 | 468.40 | 473.40 | 464.21 | 966 |
| 2024-03-25 | 466.60 | 474.60 | 466.60 | 469.02 | 459.92 | 1,257 |
| 2024-03-22 | 458.40 | 466.80 | 458.40 | 460.82 | 451.87 | 188,007 |
| 2024-03-21 | 464.40 | 466.20 | 454.40 | 457.16 | 448.29 | 1,976 |
| 2024-03-20 | 445.00 | 461.67 | 445.00 | 458.91 | 450.01 | 2,355 |
| 2024-03-19 | 428.20 | 448.57 | 428.20 | 441.62 | 433.05 | 5,352 |
| 2024-03-18 | 449.40 | 452.20 | 440.17 | 445.54 | 436.90 | 5,210 |
| 2024-03-15 | 454.80 | 459.00 | 452.37 | 454.64 | 445.82 | 4,875 |
| 2024-03-14 | 466.60 | 466.60 | 457.60 | 462.28 | 453.31 | 3,092 |
| 2024-03-13 | 455.00 | 463.40 | 453.00 | 462.55 | 453.58 | 1,462 |
| 2024-03-12 | 450.00 | 460.20 | 450.00 | 458.26 | 449.37 | 1,394 |
| 2024-03-11 | 453.80 | 455.20 | 448.40 | 452.35 | 443.58 | 2,454 |
| 2024-03-08 | 457.00 | 460.00 | 450.80 | 451.55 | 442.78 | 948 |
| 2024-03-07 | 451.00 | 461.00 | 446.80 | 457.75 | 448.87 | 3,300 |
| 2024-03-06 | 441.40 | 453.80 | 441.40 | 449.79 | 441.06 | 2,586 |
| 2024-03-05 | 455.00 | 455.00 | 447.83 | 448.56 | 439.85 | 1,284 |
| 2024-03-04 | 466.20 | 466.20 | 454.40 | 459.86 | 450.93 | 2,749 |
| 2024-03-01 | 452.00 | 467.80 | 452.00 | 454.40 | 445.58 | 9,607 |
| 2024-02-29 | 444.20 | 452.40 | 444.20 | 450.32 | 441.58 | 9,359 |
| 2024-02-28 | 446.40 | 447.00 | 438.20 | 439.62 | 431.09 | 1,315 |
| 2024-02-27 | 445.60 | 449.97 | 443.00 | 449.43 | 440.71 | 1,194 |
| 2024-02-26 | 444.00 | 452.40 | 444.00 | 449.65 | 440.92 | 1,056 |
| 2024-02-23 | 448.80 | 451.04 | 446.77 | 448.53 | 439.83 | 757 |
| 2024-02-22 | 447.40 | 447.40 | 438.60 | 445.96 | 437.30 | 2,503 |
| 2024-02-21 | 446.20 | 447.00 | 432.40 | 438.90 | 430.38 | 4,484 |
| 2024-02-20 | 452.60 | 459.20 | 447.60 | 451.17 | 442.42 | 2,518 |
| 2024-02-19 | 455.80 | 459.80 | 451.60 | 457.25 | 448.38 | 1,874 |
| 2024-02-16 | 448.80 | 464.20 | 445.80 | 458.01 | 449.12 | 102,437 |
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.