HMS Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	383.20	383.20	376.60	377.32	366.74	768
2022-09-06	390.80	390.80	380.88	380.88	370.20	2,289
2022-09-05	380.40	382.00	377.00	381.80	371.09	604
2022-09-02	381.40	391.40	381.40	391.12	380.15	1,729
2022-09-01	383.60	385.40	377.40	378.12	367.52	961
2022-08-31	391.00	394.60	385.40	388.98	378.07	3,464
2022-08-30	393.60	393.80	384.80	387.72	376.85	1,537
2022-08-26	410.20	410.20	400.00	401.20	389.95	2,588
2022-08-25	415.40	416.60	409.60	413.80	402.19	697
2022-08-24	399.20	416.60	399.20	415.40	403.75	4,896
2022-08-23	411.60	414.40	405.40	406.00	394.61	3,384
2022-08-22	426.40	426.40	415.00	418.54	406.80	1,668
2022-08-19	438.20	438.20	425.20	426.31	414.36	1,350
2022-08-18	446.20	447.70	445.80	446.00	433.48	1,845
2022-08-17	452.00	455.00	444.20	449.05	436.46	3,300
2022-08-16	454.60	460.60	450.20	455.53	442.75	905
2022-08-15	461.80	470.00	459.40	462.99	450.01	3,776
2022-08-12	461.80	465.40	455.00	460.40	447.49	2,394
2022-08-11	453.80	459.60	453.80	456.13	443.33	2,670
2022-08-10	437.71	457.40	435.00	443.00	430.58	4,444
2022-08-09	447.00	448.20	441.60	441.60	429.21	1,099
2022-08-08	466.60	466.60	459.00	459.20	446.32	1,911
2022-08-05	477.20	477.20	462.60	463.44	450.44	1,748
2022-08-04	481.60	482.60	479.00	482.00	468.48	2,891
2022-08-03	473.00	478.60	470.31	477.00	463.62	1,540
2022-08-02	480.60	480.60	460.40	464.62	451.59	3,245
2022-08-01	483.00	485.00	478.80	481.03	467.53	2,082
2022-07-29	483.80	490.40	483.00	483.00	469.45	2,805
2022-07-28	459.20	467.80	453.60	467.80	454.68	1,355
2022-07-27	442.60	454.80	442.60	449.91	437.28	1,822
2022-07-26	451.20	453.20	441.80	441.86	429.46	4,225
2022-07-25	445.40	445.40	440.80	442.44	430.03	565
2022-07-22	428.80	445.80	428.80	440.18	427.83	3,623
2022-07-21	411.20	432.60	411.20	429.60	417.55	8,452
2022-07-20	403.80	415.00	400.40	408.68	397.21	4,600
2022-07-19	394.40	402.40	394.40	400.14	388.92	6,726
2022-07-18	393.20	400.80	380.40	395.40	384.31	7,475
2022-07-15	406.40	420.96	370.20	397.04	385.90	24,416
2022-07-14	447.40	463.80	426.00	455.03	442.26	36,111
2022-07-13	464.60	464.60	439.80	445.40	432.91	3,311
2022-07-12	451.40	462.00	443.13	458.60	445.74	4,055
2022-07-11	449.60	453.66	449.60	450.70	438.06	2,363
2022-07-08	449.00	457.60	442.20	450.76	438.12	8,592
2022-07-07	439.00	443.40	435.00	443.00	430.57	8,126
2022-07-06	427.20	432.40	419.80	424.86	412.94	5,228
2022-07-05	421.60	426.40	398.40	406.77	395.36	11,052
2022-07-04	439.00	439.00	427.80	432.44	420.31	1,997
2022-07-01	432.60	443.80	430.00	438.31	426.01	6,731
2022-06-30	438.40	442.20	433.40	437.94	425.65	7,664
2022-06-29	444.00	450.20	441.20	443.13	430.70	4,427
2022-06-28	445.60	453.40	440.80	449.32	436.72	3,793
2022-06-27	436.80	443.40	434.38	435.12	422.91	4,318
2022-06-23	432.20	432.60	424.40	430.40	418.33	2,249
2022-06-22	418.80	435.40	409.60	425.20	413.27	9,353
2022-06-21	407.20	426.00	407.20	421.19	409.38	3,800
2022-06-20	417.60	426.00	404.00	418.32	406.59	2,522
2022-06-17	431.60	432.20	415.96	415.96	404.29	24,165
2022-06-16	423.80	425.20	408.40	424.00	412.11	11,449
2022-06-15	428.60	429.00	408.00	413.20	401.61	3,437
2022-06-14	443.60	447.00	423.60	433.62	421.46	15,565

← NewerPage 18 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.