HMS Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	417.60	424.60	415.80	417.33	405.62	3,711
2023-02-27	405.20	423.60	402.61	402.61	391.32	7,877
2023-02-24	408.60	412.00	403.40	407.75	396.31	3,652
2023-02-23	415.20	421.00	411.60	416.19	404.51	6,663
2023-02-22	412.40	416.80	409.60	413.50	401.90	8,253
2023-02-21	417.20	422.20	412.40	419.49	407.72	1,761
2023-02-20	430.00	430.40	422.40	428.64	416.62	1,853
2023-02-17	430.80	435.80	429.18	429.32	417.27	7,541
2023-02-16	442.60	442.60	431.99	439.85	427.51	4,700
2023-02-15	430.60	440.60	426.80	439.86	427.53	3,188
2023-02-14	421.80	433.20	421.80	426.61	414.64	4,971
2023-02-13	405.40	416.60	405.40	413.52	401.92	1,933
2023-02-10	425.40	426.00	411.04	411.04	399.51	1,025
2023-02-09	423.60	437.20	421.40	431.49	419.38	12,931
2023-02-08	424.80	431.60	419.40	423.93	412.04	11,808
2023-02-07	411.60	423.40	411.60	416.47	404.78	6,409
2023-02-06	416.20	416.20	412.40	413.76	402.16	2,043
2023-02-03	411.20	418.83	411.20	418.76	407.01	1,169
2023-02-02	412.00	425.60	410.00	416.18	404.50	6,561
2023-02-01	392.20	407.60	392.00	406.04	394.65	6,072
2023-01-31	390.60	390.80	381.80	390.80	379.84	3,406
2023-01-30	391.00	395.20	382.00	391.13	380.16	3,931
2023-01-27	383.80	397.60	382.60	382.60	371.87	15,898
2023-01-26	398.80	416.00	393.40	407.21	395.79	12,067
2023-01-25	349.80	352.40	342.00	346.00	336.29	2,862
2023-01-24	355.40	358.80	353.00	358.80	348.73	2,683
2023-01-23	348.60	360.60	347.20	350.44	340.61	4,216
2023-01-20	341.80	345.40	338.00	340.92	331.36	4,557
2023-01-19	351.00	353.00	336.80	337.87	328.39	3,165
2023-01-18	360.80	367.00	355.60	360.85	350.72	7,899
2023-01-17	360.00	360.20	356.20	358.66	348.60	981
2023-01-16	358.20	361.40	358.20	358.40	348.35	876
2023-01-13	355.00	362.60	354.20	355.80	345.82	2,315
2023-01-12	355.40	365.60	352.00	359.35	349.27	10,953
2023-01-11	338.20	354.40	336.60	345.99	336.28	9,661
2023-01-10	337.40	342.40	336.60	340.05	330.51	2,995
2023-01-09	335.20	342.80	326.00	326.00	316.85	5,256
2023-01-05	333.00	333.00	323.00	326.24	317.09	1,250
2023-01-04	336.40	338.20	329.20	330.31	321.04	2,274
2023-01-03	349.20	352.80	336.40	336.40	326.96	2,761
2022-12-30	339.00	346.60	339.00	343.88	334.23	4,205
2022-12-29	332.60	343.40	330.80	337.62	328.15	7,640
2022-12-28	329.40	336.80	327.40	332.67	323.33	4,397
2022-12-23	318.40	332.00	316.80	329.53	320.29	6,187
2022-12-22	320.80	326.40	312.80	317.98	309.06	11,402
2022-12-21	301.60	306.00	299.33	303.09	294.59	4,210
2022-12-20	303.20	309.40	298.80	300.40	291.97	2,406
2022-12-19	312.80	312.80	304.40	307.26	298.64	2,229
2022-12-16	321.20	321.20	309.20	314.32	305.50	5,881
2022-12-15	331.00	331.00	322.60	323.96	314.87	1,953
2022-12-14	319.20	331.80	317.20	323.66	314.58	5,956
2022-12-13	317.40	331.40	311.60	323.38	314.31	5,043
2022-12-12	310.20	311.40	308.80	309.21	300.54	2,700
2022-12-09	304.40	316.60	304.00	304.66	296.12	5,102
2022-12-08	316.60	316.60	300.00	303.36	294.85	3,357
2022-12-07	314.80	320.80	314.80	319.60	310.63	2,586
2022-12-06	325.20	329.20	317.00	317.00	308.11	1,005
2022-12-05	325.60	332.40	325.60	329.35	320.12	2,567
2022-12-02	324.20	334.20	324.20	326.55	317.39	3,075
2022-12-01	331.20	331.20	322.00	325.29	316.16	6,561

← NewerPage 16 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.