HMS Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	409.40	439.00	409.40	434.84	422.65	16,650
2022-06-10	400.80	409.40	390.20	400.67	389.43	784
2022-06-09	420.00	420.00	407.40	408.81	397.34	3,573
2022-06-08	421.80	432.20	421.80	432.20	420.08	496
2022-06-07	431.00	432.00	417.00	423.03	411.16	6,842
2022-06-01	407.60	417.40	405.00	408.32	396.86	2,553
2022-05-31	414.00	418.80	410.80	413.80	402.19	7,063
2022-05-30	408.40	417.60	408.40	411.86	400.31	3,921
2022-05-27	388.60	400.60	387.00	397.68	386.53	2,399
2022-05-25	394.20	394.20	381.40	383.86	373.09	2,873
2022-05-24	400.60	400.60	386.20	391.13	380.16	6,521
2022-05-23	397.60	397.60	391.21	391.21	380.23	1,236
2022-05-20	395.20	398.60	390.40	397.13	385.99	4,476
2022-05-19	380.20	392.80	380.20	380.95	370.26	1,127
2022-05-18	395.20	395.20	384.80	388.37	377.48	962
2022-05-17	388.40	398.40	384.80	392.05	381.05	8,653
2022-05-16	380.20	385.80	376.20	382.71	371.97	3,355
2022-05-13	367.40	378.60	367.40	375.08	364.56	2,175
2022-05-12	355.00	361.60	348.00	356.88	346.87	2,867
2022-05-11	345.40	365.80	343.20	359.56	349.47	8,684
2022-05-10	346.20	354.80	342.40	349.55	339.75	8,758
2022-05-09	356.60	360.60	342.59	347.71	337.96	5,775
2022-05-06	379.20	379.20	355.60	361.15	351.02	5,157
2022-05-05	396.20	399.20	376.60	378.15	367.54	4,762
2022-05-04	394.80	394.80	385.20	391.97	380.98	3,531
2022-05-03	396.20	405.20	395.20	396.95	385.81	5,441
2022-04-29	406.00	409.60	402.80	405.72	394.33	7,553
2022-04-28	421.80	421.80	402.60	412.73	401.16	2,736
2022-04-27	446.80	446.80	419.00	426.67	414.70	4,937
2022-04-26	457.20	457.40	441.69	452.86	440.16	11,628
2022-04-25	453.00	457.06	452.00	453.48	440.76	3,929
2022-04-22	475.60	478.00	463.17	464.66	451.62	2,150
2022-04-21	471.20	481.40	471.20	479.60	463.23	2,459
2022-04-20	476.00	478.20	466.00	468.97	452.96	2,987
2022-04-19	467.40	478.80	467.40	473.76	457.59	1,959
2022-04-14	480.80	480.80	451.00	458.80	443.14	2,663
2022-04-13	454.20	457.00	447.20	457.00	441.40	1,159
2022-04-12	442.80	456.80	442.80	451.86	436.44	4,051
2022-04-11	450.40	453.00	442.00	448.51	433.20	2,213
2022-04-08	455.80	460.40	450.20	457.42	441.81	3,095
2022-04-07	447.80	457.40	445.00	455.55	440.01	4,364
2022-04-06	448.40	451.20	444.20	445.00	429.81	3,344
2022-04-05	454.20	457.40	449.26	449.26	433.93	4,312
2022-04-04	444.40	459.00	438.60	459.00	443.33	1,031
2022-04-01	436.40	442.20	435.00	442.14	427.05	771
2022-03-31	440.00	443.68	435.50	442.00	426.91	280
2022-03-30	444.00	448.00	441.00	443.64	428.50	2,938
2022-03-29	431.00	450.00	431.00	446.94	431.69	2,573
2022-03-28	424.50	437.23	424.50	435.00	420.15	791
2022-03-25	420.50	426.00	419.00	425.00	410.49	2,171
2022-03-24	425.00	427.50	415.50	415.50	401.32	3,122
2022-03-23	432.00	433.00	426.50	432.50	417.74	285
2022-03-22	424.00	431.00	421.00	429.50	414.84	1,821
2022-03-21	426.50	430.00	417.50	425.50	410.98	3,899
2022-03-18	424.50	436.50	424.50	425.62	411.10	3,563
2022-03-17	427.50	427.50	413.00	419.21	404.90	2,945
2022-03-16	415.50	428.00	414.00	424.00	409.53	8,072
2022-03-15	396.00	404.50	395.50	401.00	387.31	6,201
2022-03-14	400.00	404.00	398.50	398.50	384.90	1,981
2022-03-11	399.50	405.00	399.50	401.50	387.80	6,371

← NewerPage 19 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.