HMS Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	488.80	500.00	486.60	492.80	483.24	8,260
2023-05-31	471.80	484.40	471.80	480.27	470.95	3,700
2023-05-30	459.80	476.40	455.80	474.29	465.08	4,362
2023-05-26	466.20	475.00	466.20	473.25	464.06	1,920
2023-05-25	454.60	466.00	451.00	461.57	452.61	2,072
2023-05-24	460.40	467.40	451.00	458.00	449.11	3,440
2023-05-23	476.00	480.00	466.00	468.81	459.72	3,791
2023-05-22	481.40	481.40	473.20	476.47	467.23	3,573
2023-05-19	489.00	490.46	485.40	490.46	480.95	3,015
2023-05-17	485.00	490.20	484.20	484.87	475.47	2,600
2023-05-16	489.80	490.20	487.40	488.83	479.34	3,530
2023-05-15	483.80	491.00	483.40	490.65	481.13	3,922
2023-05-12	474.80	481.20	473.00	474.63	465.42	4,538
2023-05-11	464.60	474.60	464.60	470.09	460.96	1,956
2023-05-10	480.00	480.00	459.40	464.02	455.02	6,080
2023-05-09	492.60	492.60	477.80	481.95	472.60	1,679
2023-05-05	496.60	497.98	494.40	497.65	487.99	6,568
2023-05-04	490.60	493.60	488.17	492.25	482.70	1,350
2023-05-03	476.40	487.60	474.80	484.52	475.12	6,896
2023-05-02	481.60	482.60	474.38	474.65	465.44	7,887
2023-04-28	467.00	481.60	467.00	476.45	467.20	4,401
2023-04-27	464.20	465.20	457.00	461.95	452.99	3,024
2023-04-26	448.40	464.20	448.40	455.00	446.17	1,185
2023-04-25	451.40	454.40	451.40	453.51	440.79	2,247
2023-04-24	453.60	454.20	448.40	448.82	436.23	2,547
2023-04-21	451.80	454.20	445.20	454.20	441.46	3,042
2023-04-20	468.00	468.00	450.40	450.40	437.77	1,382
2023-04-19	455.00	472.80	455.00	456.95	444.14	14,043
2023-04-18	429.40	461.60	429.40	456.94	444.12	16,756
2023-04-17	412.40	415.00	410.00	412.04	400.48	3,578
2023-04-14	417.20	418.80	410.40	411.08	399.55	4,304
2023-04-13	409.20	417.00	407.40	415.16	403.51	3,797
2023-04-12	415.60	417.80	404.80	412.75	401.17	2,007
2023-04-11	413.00	419.40	410.60	418.30	406.56	4,425
2023-04-06	417.20	417.20	412.20	412.20	400.64	81
2023-04-05	417.60	417.60	408.80	415.36	403.71	1,852
2023-04-04	412.00	423.00	408.20	415.76	404.10	3,908
2023-04-03	417.20	425.00	404.60	412.56	400.98	63,628
2023-03-31	412.00	425.60	407.23	414.09	402.48	2,838
2023-03-30	411.80	416.00	402.60	408.68	397.22	2,758
2023-03-29	399.40	412.00	399.40	412.00	400.44	1,274
2023-03-28	400.80	402.20	397.60	400.08	388.86	2,336
2023-03-27	402.00	405.00	398.20	401.97	390.70	2,692
2023-03-24	398.00	400.40	398.00	399.04	387.85	825
2023-03-23	392.20	400.00	388.80	392.31	381.31	4,289
2023-03-22	397.20	398.60	392.60	395.27	384.18	3,271
2023-03-21	400.00	401.00	398.32	398.99	387.79	860
2023-03-20	386.00	399.60	386.00	387.01	376.16	4,806
2023-03-17	397.60	408.63	393.20	393.86	382.81	647
2023-03-16	387.00	402.20	385.80	390.97	380.01	1,606
2023-03-15	390.60	400.00	384.00	400.00	388.78	2,337
2023-03-14	395.60	405.20	395.60	398.90	387.71	1,484
2023-03-13	395.80	397.80	386.36	396.84	385.71	5,047
2023-03-10	397.00	405.60	397.00	397.61	386.45	3,059
2023-03-09	419.80	427.00	407.60	414.64	403.01	5,728
2023-03-08	420.00	429.80	420.00	426.40	414.44	9,813
2023-03-07	429.60	440.60	424.09	430.89	418.80	6,298
2023-03-06	427.80	429.64	426.80	429.64	417.59	1,305
2023-03-03	425.40	428.60	425.40	428.07	416.06	2,051
2023-03-02	423.80	425.60	422.00	424.24	412.34	6,875

← NewerPage 15 of 21 · 1,240 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.