HMS Networks AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	441.80	445.84	436.00	445.84	437.19	2,693
2024-02-14	433.60	436.60	428.40	432.76	424.36	1,292
2024-02-13	438.40	439.40	425.00	429.77	421.43	2,217
2024-02-12	446.00	450.00	442.17	442.52	433.93	3,210
2024-02-09	447.80	455.12	447.22	447.56	438.87	2,031
2024-02-08	454.20	458.29	449.20	458.14	449.25	2,491
2024-02-07	446.60	449.44	445.80	449.00	440.29	3,404
2024-02-06	457.40	458.80	448.40	449.35	440.63	1,908
2024-02-05	468.40	472.20	459.01	463.38	454.39	4,209
2024-02-02	468.40	470.60	467.80	468.15	459.07	814
2024-02-01	465.80	469.05	461.36	468.95	459.85	2,479
2024-01-31	477.60	482.00	459.00	459.65	450.73	3,613
2024-01-30	477.20	482.20	475.00	479.15	469.85	2,459
2024-01-29	483.60	489.65	467.60	478.65	469.37	8,111
2024-01-26	483.00	502.05	482.00	502.05	492.31	5,908
2024-01-25	504.50	509.50	499.80	503.69	493.91	4,458
2024-01-24	508.50	508.50	504.47	505.84	496.02	1,862
2024-01-23	503.00	508.50	499.00	507.42	497.57	3,185
2024-01-22	504.50	505.00	498.40	500.69	490.98	2,231
2024-01-19	500.00	505.00	491.60	501.34	491.61	4,750
2024-01-18	491.00	500.50	488.80	497.99	488.33	4,249
2024-01-17	493.60	496.40	486.60	493.19	483.62	6,185
2024-01-16	494.60	502.50	490.00	494.58	484.98	2,158
2024-01-15	505.00	505.00	487.60	494.79	485.19	2,350
2024-01-12	500.50	511.50	500.50	507.94	498.08	2,040
2024-01-11	500.00	503.52	491.80	497.25	487.60	5,484
2024-01-10	498.80	502.00	494.80	499.57	489.88	3,671
2024-01-09	497.20	497.20	492.20	493.65	484.07	1,878
2024-01-08	492.80	496.03	482.60	493.43	483.86	3,216
2024-01-05	492.80	493.60	485.60	489.27	479.78	1,312
2024-01-04	487.00	492.00	486.00	488.08	478.60	1,328
2024-01-03	487.80	492.40	487.00	488.29	478.81	5,393
2024-01-02	504.00	504.00	487.60	491.35	481.82	1,809
2023-12-29	506.00	506.00	497.35	497.35	487.70	935
2023-12-28	501.50	503.50	497.40	502.85	493.09	1,028
2023-12-27	498.80	500.77	494.00	497.91	488.25	1,692
2023-12-22	490.20	495.52	489.18	493.96	484.38	48,159
2023-12-21	496.00	497.00	488.40	491.04	481.52	7,800
2023-12-20	487.40	498.80	485.00	485.00	475.59	5,386
2023-12-19	474.60	492.00	474.60	474.65	465.44	6,455
2023-12-18	478.40	491.40	468.60	471.85	462.69	6,025
2023-12-15	500.50	517.00	500.50	516.05	506.04	2,814
2023-12-14	511.50	517.00	494.60	505.81	496.00	7,714
2023-12-13	515.00	522.00	494.24	498.62	488.94	5,003
2023-12-12	527.50	553.50	516.00	528.56	518.30	19,089
2023-12-11	467.80	468.40	460.00	465.05	456.02	1,309
2023-12-08	449.40	462.20	441.60	459.01	450.10	3,986
2023-12-07	441.20	446.60	436.56	436.56	428.09	3,016
2023-12-06	448.40	448.40	439.40	441.91	433.34	2,828
2023-12-05	429.60	441.00	425.40	434.16	425.73	5,749
2023-12-04	432.40	434.20	425.40	432.80	424.40	2,802
2023-12-01	440.60	442.40	428.80	437.73	429.24	2,998
2023-11-30	442.60	443.80	432.20	437.11	428.63	6,556
2023-11-29	443.00	451.60	440.18	446.51	437.85	4,117
2023-11-28	440.00	440.20	433.60	438.66	430.14	1,366
2023-11-27	437.80	441.60	432.80	441.60	433.03	768
2023-11-24	445.40	447.00	437.83	437.83	429.33	4,389
2023-11-23	443.60	447.20	442.00	443.93	435.32	665
2023-11-22	433.00	441.63	429.84	429.84	421.50	1,958
2023-11-21	434.00	439.20	429.83	438.94	430.43	848

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.