HMS Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	331.20	331.20	322.00	325.29	316.16	6,561
2022-11-30	307.00	318.40	307.00	311.28	302.55	7,126
2022-11-29	317.00	317.80	305.20	306.04	297.45	4,185
2022-11-28	327.40	328.60	316.40	316.40	307.52	4,509
2022-11-25	332.00	332.00	325.20	328.14	318.94	4,672
2022-11-24	335.80	335.80	330.00	332.09	322.78	1,750
2022-11-23	323.60	328.80	319.20	320.93	311.92	8,325
2022-11-22	319.00	327.60	319.00	324.06	314.97	5,164
2022-11-21	319.60	325.00	319.60	322.51	313.46	3,168
2022-11-18	315.00	325.51	313.20	325.51	316.38	617
2022-11-17	320.40	320.40	313.60	318.20	309.27	1,985
2022-11-16	330.20	330.20	318.80	320.48	311.49	3,853
2022-11-15	346.00	350.00	336.80	338.89	329.38	3,931
2022-11-14	345.40	354.40	328.54	347.22	337.48	17,258
2022-11-11	320.00	344.80	320.00	331.09	321.80	13,291
2022-11-10	291.20	318.60	290.60	318.60	309.66	2,050
2022-11-09	305.00	308.00	296.00	300.19	291.76	5,262
2022-11-08	289.00	304.80	288.60	293.47	285.24	3,762
2022-11-07	284.40	287.60	283.80	285.77	277.75	1,070
2022-11-04	281.60	283.40	281.20	281.43	273.54	1,252
2022-11-03	283.40	285.20	279.80	280.60	272.73	1,325
2022-11-02	288.80	290.40	286.20	286.20	278.17	6,119
2022-11-01	287.40	292.40	283.40	286.77	278.73	2,819
2022-10-31	289.00	289.00	282.80	284.00	276.03	1,163
2022-10-28	285.00	293.60	283.60	284.25	276.28	1,849
2022-10-27	291.20	292.60	283.80	286.99	278.94	6,509
2022-10-26	291.60	298.00	284.00	290.38	282.23	2,684
2022-10-25	274.40	290.00	273.80	276.02	268.27	7,028
2022-10-24	262.40	274.20	258.40	273.20	265.54	5,786
2022-10-21	261.80	263.60	255.40	259.89	252.60	9,169
2022-10-20	272.00	283.00	262.40	263.83	256.43	15,422
2022-10-19	309.80	329.00	284.00	301.45	293.00	2,754
2022-10-18	308.80	310.60	302.40	306.76	298.16	2,716
2022-10-17	288.80	300.80	288.80	299.20	290.81	5,112
2022-10-14	294.00	294.40	289.80	291.10	282.94	5,475
2022-10-13	282.80	290.80	276.20	283.65	275.69	1,949
2022-10-12	290.60	293.00	287.60	287.85	279.77	6,175
2022-10-11	291.00	294.00	286.00	290.58	282.42	6,736
2022-10-10	299.00	303.20	292.40	293.77	285.53	1,388
2022-10-07	304.80	312.60	302.20	306.86	298.25	1,559
2022-10-06	315.20	321.00	309.00	312.77	304.00	1,982
2022-10-05	310.60	315.60	310.60	314.37	305.56	1,175
2022-10-04	310.40	315.80	306.60	312.67	303.90	2,582
2022-10-03	296.60	305.00	290.00	296.78	288.46	1,943
2022-09-30	296.80	303.60	291.60	296.66	288.34	335
2022-09-29	297.40	304.80	295.20	298.69	290.31	2,918
2022-09-28	298.40	305.66	291.60	305.66	297.09	5,174
2022-09-27	310.00	314.00	301.20	306.47	297.87	5,031
2022-09-26	293.20	314.60	293.20	306.88	298.27	2,416
2022-09-23	303.60	304.40	298.80	302.30	293.82	3,647
2022-09-22	336.60	338.60	297.00	308.48	299.83	20,316
2022-09-21	344.80	353.60	344.80	353.60	343.68	1,673
2022-09-20	350.00	350.00	345.00	346.69	336.97	1,845
2022-09-16	357.40	357.40	352.20	356.35	346.35	2,171
2022-09-15	370.80	370.80	358.40	364.61	354.38	3,018
2022-09-14	384.00	386.80	367.40	375.22	364.69	4,487
2022-09-13	396.60	402.60	387.80	388.00	377.12	1,725
2022-09-12	390.40	397.20	390.40	396.92	385.79	389
2022-09-09	380.40	393.92	380.40	393.92	382.87	934
2022-09-08	380.00	382.00	374.00	380.72	370.04	1,314

← NewerPage 17 of 21 · 1,235 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.