HMS Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 403.50 | 403.50 | 388.00 | 391.32 | 377.97 | 2,459 |
| 2022-03-09 | 369.00 | 394.00 | 369.00 | 385.39 | 372.23 | 5,711 |
| 2022-03-08 | 364.00 | 377.00 | 361.00 | 365.50 | 353.02 | 2,043 |
| 2022-03-07 | 371.50 | 383.50 | 366.00 | 372.44 | 359.73 | 4,259 |
| 2022-03-04 | 382.50 | 393.00 | 381.00 | 381.00 | 368.00 | 1,485 |
| 2022-03-03 | 402.10 | 402.10 | 392.00 | 396.69 | 383.15 | 2,962 |
| 2022-03-02 | 396.50 | 404.50 | 396.50 | 401.39 | 387.69 | 3,738 |
| 2022-03-01 | 394.50 | 409.00 | 393.50 | 396.00 | 382.48 | 3,585 |
| 2022-02-28 | 392.00 | 404.50 | 392.00 | 404.50 | 390.69 | 685 |
| 2022-02-25 | 387.00 | 402.00 | 385.50 | 400.90 | 387.21 | 4,304 |
| 2022-02-24 | 382.00 | 394.50 | 360.50 | 379.44 | 366.49 | 4,115 |
| 2022-02-23 | 401.50 | 408.00 | 400.00 | 406.93 | 393.04 | 4,341 |
| 2022-02-22 | 378.50 | 399.03 | 378.00 | 391.12 | 377.77 | 10,248 |
| 2022-02-21 | 398.50 | 398.50 | 384.50 | 384.50 | 371.38 | 1,909 |
| 2022-02-18 | 408.00 | 408.00 | 396.50 | 403.71 | 389.93 | 3,309 |
| 2022-02-17 | 422.50 | 422.50 | 406.50 | 415.00 | 400.84 | 1,061 |
| 2022-02-16 | 421.50 | 421.50 | 416.62 | 421.04 | 406.67 | 1,415 |
| 2022-02-15 | 421.50 | 427.00 | 418.51 | 426.50 | 411.94 | 1,758 |
| 2022-02-14 | 408.00 | 416.00 | 399.50 | 408.34 | 394.40 | 3,595 |
| 2022-02-11 | 435.00 | 435.00 | 421.00 | 427.20 | 412.62 | 6,230 |
| 2022-02-10 | 466.50 | 466.50 | 437.00 | 439.58 | 424.58 | 6,686 |
| 2022-02-09 | 462.00 | 470.50 | 462.00 | 465.00 | 449.13 | 3,908 |
| 2022-02-08 | 471.00 | 471.00 | 455.50 | 458.18 | 442.54 | 1,984 |
| 2022-02-07 | 477.00 | 480.00 | 470.01 | 470.01 | 453.97 | 1,010 |
| 2022-02-04 | 484.00 | 484.50 | 476.50 | 478.42 | 462.09 | 1,627 |
| 2022-02-03 | 496.50 | 503.00 | 483.50 | 493.17 | 476.34 | 1,610 |
| 2022-02-02 | 524.00 | 524.00 | 506.00 | 512.02 | 494.54 | 1,882 |
| 2022-02-01 | 491.50 | 513.00 | 491.50 | 513.00 | 495.49 | 7,447 |
| 2022-01-31 | 477.05 | 488.50 | 469.50 | 484.34 | 467.81 | 8,710 |
| 2022-01-28 | 454.00 | 467.50 | 451.50 | 460.51 | 444.80 | 3,477 |
| 2022-01-27 | 462.50 | 474.00 | 444.50 | 467.50 | 451.54 | 10,916 |
| 2022-01-26 | 455.00 | 496.50 | 455.00 | 460.52 | 444.80 | 5,308 |
| 2022-01-25 | 435.00 | 441.50 | 431.00 | 433.46 | 418.66 | 4,203 |
| 2022-01-24 | 430.00 | 431.00 | 406.50 | 421.50 | 407.11 | 11,615 |
| 2022-01-21 | 448.00 | 448.50 | 434.50 | 440.50 | 425.46 | 2,303 |
| 2022-01-20 | 454.00 | 459.50 | 453.50 | 456.52 | 440.93 | 7,739 |
| 2022-01-19 | 443.50 | 460.50 | 439.50 | 439.50 | 424.50 | 7,171 |
| 2022-01-18 | 454.50 | 461.00 | 444.50 | 449.04 | 433.72 | 3,816 |
| 2022-01-17 | 468.50 | 471.00 | 453.00 | 467.87 | 451.90 | 814 |
| 2022-01-14 | 483.00 | 488.50 | 465.50 | 465.50 | 449.61 | 5,720 |
| 2022-01-13 | 502.00 | 502.00 | 488.00 | 489.00 | 472.31 | 631 |
| 2022-01-12 | 508.00 | 508.00 | 490.97 | 499.50 | 482.45 | 1,721 |
| 2022-01-11 | 480.50 | 492.50 | 480.50 | 486.50 | 469.89 | 1,793 |
| 2022-01-10 | 514.00 | 514.00 | 476.50 | 510.00 | 492.59 | 4,399 |
| 2022-01-07 | 546.00 | 546.00 | 529.00 | 538.89 | 520.49 | 4,149 |
| 2022-01-05 | 543.00 | 555.00 | 543.00 | 552.04 | 533.20 | 450 |
| 2022-01-04 | 558.00 | 568.00 | 541.00 | 541.00 | 522.53 | 2,125 |
| 2021-12-30 | 565.00 | 565.00 | 558.00 | 558.00 | 538.95 | 2,005 |
| 2021-12-29 | 559.00 | 562.00 | 553.00 | 555.94 | 536.97 | 835 |
| 2021-12-23 | 529.00 | 545.00 | 529.00 | 538.04 | 519.67 | 3,138 |
| 2021-12-22 | 520.00 | 527.00 | 514.00 | 526.00 | 508.05 | 2,490 |
| 2021-12-21 | 515.00 | 515.00 | 503.00 | 505.00 | 487.76 | 3,117 |
| 2021-12-20 | 497.50 | 512.00 | 497.50 | 510.00 | 492.59 | 3,519 |
| 2021-12-17 | 496.00 | 508.00 | 496.00 | 505.40 | 488.15 | 3,983 |
| 2021-12-16 | 515.00 | 521.00 | 503.00 | 512.43 | 494.94 | 871 |
| 2021-12-15 | 485.00 | 505.00 | 479.00 | 504.03 | 486.83 | 4,402 |
| 2021-12-14 | 526.00 | 526.00 | 500.00 | 514.44 | 496.88 | 1,681 |
| 2021-12-13 | 527.00 | 531.00 | 526.00 | 528.26 | 510.23 | 3,321 |
| 2021-12-10 | 508.00 | 525.00 | 508.00 | 522.44 | 504.61 | 2,407 |
| 2021-12-09 | 525.00 | 525.00 | 517.00 | 517.79 | 500.12 | 163 |
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.