HMS Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	401.60	418.40	401.60	415.03	406.97	3,814
2023-08-24	422.60	422.60	408.00	408.00	400.08	1,159
2023-08-23	421.00	431.00	416.20	419.63	411.49	2,317
2023-08-22	423.80	424.80	419.98	423.33	415.11	1,593
2023-08-21	429.20	430.00	410.60	416.43	408.35	3,699
2023-08-18	420.00	427.00	420.00	423.33	415.11	5,687
2023-08-17	424.00	435.00	421.00	425.31	417.06	12,331
2023-08-16	448.80	449.00	434.80	435.54	427.09	5,127
2023-08-15	448.40	453.80	444.00	451.90	443.13	6,607
2023-08-14	461.00	461.40	453.60	458.39	449.50	3,283
2023-08-11	461.40	465.40	458.00	460.19	451.26	9,060
2023-08-10	452.40	463.80	451.80	460.05	451.12	7,414
2023-08-09	450.60	454.20	447.40	450.85	442.10	7,611
2023-08-08	443.60	452.40	443.60	447.63	438.95	3,529
2023-08-07	455.40	456.80	445.00	452.29	443.52	25,003
2023-08-04	436.60	446.60	436.60	442.87	434.27	4,194
2023-08-03	437.60	441.80	432.60	439.14	430.62	15,559
2023-08-02	422.60	439.80	422.60	437.73	429.24	2,998
2023-08-01	429.60	434.40	427.84	427.84	419.54	1,363
2023-07-31	419.00	429.20	417.00	425.89	417.63	2,703
2023-07-28	419.00	423.00	418.20	419.78	411.63	4,008
2023-07-27	424.00	424.80	420.57	422.00	413.81	1,559
2023-07-26	421.00	424.20	415.40	417.90	409.79	5,944
2023-07-25	419.00	429.20	419.00	425.76	417.50	1,906
2023-07-24	415.00	423.00	411.20	421.85	413.67	5,357
2023-07-21	409.00	423.60	409.00	412.62	404.61	26,395
2023-07-20	404.00	417.62	403.00	414.73	406.68	3,059
2023-07-19	401.40	413.00	401.40	406.89	399.00	3,409
2023-07-18	403.00	406.60	398.80	403.91	396.07	5,735
2023-07-17	410.00	410.60	392.60	401.23	393.44	19,581
2023-07-14	376.60	441.40	374.00	406.96	399.06	37,404
2023-07-13	464.00	478.40	464.00	475.51	466.29	4,617
2023-07-12	448.20	463.40	438.40	455.72	446.88	14,791
2023-07-11	466.00	467.00	445.72	448.76	440.05	30,677
2023-07-10	467.00	485.00	456.80	458.95	450.05	3,263
2023-07-07	487.20	494.00	483.60	485.93	476.50	5,529
2023-07-06	502.50	502.50	491.67	493.20	483.63	2,585
2023-07-05	508.50	514.50	496.00	503.48	493.71	1,253
2023-07-04	509.00	518.00	506.50	514.06	504.09	5,414
2023-07-03	501.50	513.50	498.57	504.63	494.84	5,258
2023-06-30	524.50	535.50	523.00	531.55	521.24	5,069
2023-06-29	522.00	527.50	518.00	523.00	512.85	2,215
2023-06-28	499.60	517.95	499.60	516.10	506.08	1,901
2023-06-27	497.40	501.50	482.20	501.50	491.77	2,430
2023-06-26	501.00	503.50	498.60	501.45	491.72	2,004
2023-06-22	501.50	502.50	495.20	498.22	488.55	5,504
2023-06-21	512.50	512.50	501.00	502.55	492.80	2,471
2023-06-20	511.00	515.55	511.00	515.55	505.55	576
2023-06-19	508.00	511.00	507.50	511.00	501.08	3,802
2023-06-16	511.00	519.50	509.00	516.05	506.04	11,755
2023-06-15	524.00	524.00	503.00	504.86	495.07	1,321
2023-06-14	539.00	543.00	538.50	540.30	529.82	1,763
2023-06-13	538.50	545.00	524.50	541.05	530.56	5,324
2023-06-12	516.50	522.50	513.00	519.11	509.04	6,970
2023-06-09	500.00	512.00	500.00	507.50	497.65	1,059
2023-06-08	501.00	508.00	498.40	504.51	494.72	3,771
2023-06-07	502.00	512.50	489.00	508.05	498.19	8,075
2023-06-05	491.80	494.00	486.80	490.67	481.15	5,979
2023-06-02	506.00	506.00	491.60	492.35	482.80	1,647
2023-06-01	488.80	500.00	486.60	492.80	483.24	8,260

← NewerPage 14 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.