HMS Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	415.80	436.20	415.80	427.08	418.79	1,986
2023-11-17	408.60	414.49	408.60	414.49	406.44	4,509
2023-11-16	412.40	412.40	398.83	401.03	393.25	5,014
2023-11-15	418.20	428.00	408.20	412.85	404.84	8,791
2023-11-14	384.60	417.80	384.60	393.36	385.73	3,146
2023-11-13	385.00	385.00	380.98	381.36	373.96	775
2023-11-10	389.00	389.00	384.58	386.26	378.76	886
2023-11-09	390.40	393.20	390.00	391.30	383.71	1,869
2023-11-08	377.00	387.80	377.00	382.15	374.73	2,450
2023-11-07	381.60	381.60	374.60	378.18	370.84	2,101
2023-11-06	379.40	386.00	377.60	382.14	374.73	3,779
2023-11-03	375.80	376.00	372.00	374.94	367.66	3,061
2023-11-02	370.00	379.80	370.00	377.40	370.07	30,855
2023-11-01	369.40	369.40	363.60	367.47	360.34	7,932
2023-10-31	377.60	378.80	368.60	369.22	362.06	1,223
2023-10-30	378.80	378.80	372.35	372.78	365.55	465
2023-10-27	370.60	376.40	367.00	372.81	365.58	2,687
2023-10-26	365.00	377.60	363.20	376.63	369.32	3,627
2023-10-25	372.00	374.40	364.60	370.98	363.78	3,281
2023-10-24	381.60	381.60	364.81	364.81	357.73	1,937
2023-10-23	368.00	375.78	363.60	370.99	363.79	6,727
2023-10-20	352.20	365.40	349.20	360.39	353.40	8,740
2023-10-19	351.00	360.40	342.60	353.97	347.11	5,977
2023-10-18	335.20	362.00	335.20	354.30	347.42	11,872
2023-10-17	368.80	368.80	354.80	358.27	351.32	10,197
2023-10-16	373.80	378.20	370.62	375.56	368.27	1,355
2023-10-13	394.00	394.00	380.18	389.24	381.69	2,982
2023-10-12	404.00	407.80	402.57	403.97	396.13	3,597
2023-10-11	408.80	408.80	399.60	402.70	394.89	3,823
2023-10-10	397.00	405.60	397.00	401.81	394.01	5,662
2023-10-09	396.60	396.60	379.00	379.64	372.27	1,950
2023-10-06	394.60	401.40	393.60	399.41	391.66	726
2023-10-05	393.00	401.60	392.80	393.73	386.09	2,228
2023-10-04	388.00	388.66	381.40	388.66	381.12	2,753
2023-10-03	398.20	398.20	391.40	392.80	385.18	3,446
2023-10-02	404.60	404.60	390.40	393.92	386.28	8,411
2023-09-29	399.80	403.60	391.60	400.28	392.51	1,860
2023-09-28	385.00	391.80	378.00	391.46	383.87	1,051
2023-09-27	383.00	384.20	378.79	378.82	371.47	348
2023-09-26	379.80	384.80	374.72	374.72	367.45	1,147
2023-09-25	391.00	392.80	379.80	385.00	377.53	2,449
2023-09-22	387.80	389.40	384.40	386.30	378.81	934
2023-09-21	386.40	395.80	380.00	380.00	372.63	3,862
2023-09-20	382.60	392.20	382.40	389.41	381.86	3,222
2023-09-19	382.00	386.60	379.60	380.40	373.02	3,178
2023-09-18	383.00	384.60	380.21	380.21	372.84	1,795
2023-09-15	387.20	392.00	382.00	382.21	374.79	3,894
2023-09-14	379.00	388.60	376.00	381.35	373.95	2,276
2023-09-13	372.00	381.80	372.00	379.20	371.84	4,819
2023-09-12	438.40	438.40	377.80	391.82	384.22	16,110
2023-09-11	419.60	426.60	417.00	419.92	411.77	2,075
2023-09-08	434.00	435.60	417.80	421.78	413.60	13,479
2023-09-07	445.40	445.40	430.20	431.90	423.52	8,355
2023-09-06	444.80	450.40	442.80	447.99	439.30	3,057
2023-09-05	444.80	450.00	440.60	444.60	435.97	4,233
2023-09-04	443.80	447.60	443.80	444.60	435.97	610
2023-09-01	442.00	444.00	435.00	438.73	430.22	4,097
2023-08-31	430.40	443.00	428.40	439.31	430.79	3,171
2023-08-30	432.00	434.20	426.60	426.60	418.32	2,837
2023-08-29	418.60	425.20	414.80	423.36	415.15	5,808

← NewerPage 13 of 21 · 1,239 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.