HMS Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	480.10	482.80	480.10	480.33	480.33	2,154
2026-07-27	478.60	482.00	476.60	476.60	476.60	626
2026-07-24	449.90	471.00	449.90	469.28	469.28	4,313
2026-07-23	468.20	469.20	452.40	452.40	452.40	7,215
2026-07-22	465.80	474.80	465.80	471.80	471.80	332
2026-07-21	468.00	473.00	464.60	470.03	470.03	2,639
2026-07-20	476.60	483.80	470.40	471.40	471.40	1,078
2026-07-17	475.60	489.20	474.60	482.20	482.20	735
2026-07-16	491.50	491.50	477.40	482.00	482.00	3,591
2026-07-15	496.60	502.75	486.80	487.80	487.80	1,517
2026-07-14	517.50	517.50	472.77	472.77	472.77	1,556
2026-07-13	480.40	486.15	479.60	486.15	486.15	7,712
2026-07-10	491.40	491.40	486.80	488.18	488.18	976
2026-07-09	487.00	490.60	484.20	489.39	489.39	4,049
2026-07-08	478.40	478.40	472.80	476.68	476.68	7,496
2026-07-07	488.60	492.40	480.00	481.17	481.17	267
2026-07-06	493.50	499.00	493.50	499.00	499.00	156
2026-07-03	503.00	503.00	503.00	503.00	503.00	0
2026-07-02	503.00	503.50	502.50	503.00	503.00	398
2026-07-01	500.50	501.00	491.20	501.00	501.00	641
2026-06-30	502.00	505.81	501.00	505.81	505.81	242
2026-06-29	496.00	497.40	492.40	494.00	494.00	156
2026-06-26	504.50	504.50	499.10	499.10	499.10	127
2026-06-25	531.00	531.00	509.50	519.00	519.00	5,082
2026-06-24	500.60	526.00	500.60	522.50	522.50	3,394
2026-06-23	501.55	501.55	490.00	496.00	496.00	587
2026-06-22	502.00	505.50	499.60	504.50	504.50	560
2026-06-19	507.50	507.50	507.50	507.50	507.50	0
2026-06-18	507.50	507.50	507.50	507.50	507.50	16
2026-06-17	508.00	515.00	508.00	515.00	515.00	955
2026-06-16	517.00	517.00	505.50	506.50	506.50	349
2026-06-15	526.50	526.50	526.50	526.50	526.50	8,203
2026-06-12	508.25	512.50	501.00	512.50	512.50	16,509
2026-06-11	502.50	508.50	500.00	506.50	506.50	9,789
2026-06-10	512.50	512.50	503.50	505.50	505.50	32,137
2026-06-09	539.00	539.50	516.50	536.75	536.75	2,854
2026-06-08	530.50	546.50	530.50	543.50	543.50	20,725
2026-06-05	560.75	560.75	543.25	543.25	543.25	11,976
2026-06-04	563.00	567.75	559.50	567.00	567.00	3,035
2026-06-03	560.50	567.25	560.00	565.32	565.32	6,350
2026-06-02	543.25	558.00	541.00	558.00	558.00	9,165
2026-06-01	538.00	550.00	535.00	535.00	535.00	13,518
2026-05-29	526.50	531.00	526.50	529.00	529.00	8,099
2026-05-28	549.25	549.25	534.50	535.00	535.00	6,806
2026-05-27	569.00	569.00	544.00	550.50	550.50	8,167
2026-05-26	587.00	591.75	583.00	588.00	588.00	6,455
2026-05-25	590.00	590.75	586.50	590.25	590.25	496
2026-05-22	572.00	585.50	570.00	585.50	585.50	1,237
2026-05-21	560.75	565.00	557.00	563.50	563.50	2,310
2026-05-20	554.00	568.00	553.50	553.50	553.50	5,515
2026-05-19	569.00	569.00	554.50	566.99	566.99	438
2026-05-18	569.00	574.50	562.50	562.50	562.50	5,007
2026-05-15	579.00	579.00	566.50	570.00	570.00	26,337
2026-05-14	581.72	581.72	581.72	581.72	581.72	0
2026-05-13	569.50	584.00	569.50	581.72	581.72	2,763
2026-05-12	567.50	575.00	564.00	572.71	572.71	6,115
2026-05-11	561.25	572.00	561.25	571.00	571.00	9,766
2026-05-08	556.25	564.00	556.25	560.50	560.50	3,561
2026-05-07	561.25	565.00	556.00	556.00	556.00	3,048
2026-05-06	544.00	567.50	541.00	559.25	559.25	2,011

← NewerPage 2 of 5 · 253 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.