HMS Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	544.00	567.50	541.00	559.25	559.25	2,011
2026-05-05	540.25	545.75	538.75	541.00	541.00	5,562
2026-05-04	540.75	541.50	533.75	537.00	537.00	7,163
2026-05-01	539.00	539.00	539.00	539.00	539.00	0
2026-04-30	531.50	539.00	531.00	539.00	539.00	294
2026-04-29	524.50	534.50	523.00	534.00	534.00	1,706
2026-04-28	521.00	528.00	520.00	524.00	524.00	8,873
2026-04-27	543.50	550.00	534.50	535.00	535.00	5,100
2026-04-24	521.75	544.00	516.50	524.39	524.39	4,744
2026-04-23	520.50	522.00	509.00	522.00	517.20	10,558
2026-04-22	484.40	484.40	478.50	478.50	474.10	2
2026-04-21	491.40	495.00	482.20	483.00	478.56	474
2026-04-20	488.80	491.80	488.80	489.20	484.70	667
2026-04-17	486.00	493.40	485.70	489.00	484.50	922
2026-04-16	478.00	484.40	477.50	484.40	479.95	430
2026-04-15	480.00	480.60	477.00	477.00	472.61	217
2026-04-14	479.20	480.80	477.00	478.40	474.00	2,160
2026-04-13	457.60	465.80	456.90	465.80	461.52	386
2026-04-10	463.10	464.20	460.10	463.19	458.93	328
2026-04-09	455.60	466.80	455.40	465.00	460.72	14,494
2026-04-08	457.80	457.80	453.70	455.60	451.41	2,284
2026-04-07	439.60	445.40	435.60	437.90	433.87	771
2026-04-02	431.00	434.80	430.50	433.20	429.22	1,205
2026-04-01	437.20	437.70	435.40	437.70	433.68	204
2026-03-31	415.80	415.80	415.80	415.80	411.98	103
2026-03-30	412.60	418.70	412.60	418.70	414.85	2,881
2026-03-27	416.20	416.20	409.30	409.80	406.03	295
2026-03-26	415.00	422.60	413.80	419.93	416.06	7,599
2026-03-25	423.70	423.70	410.00	411.00	407.22	10,302
2026-03-24	416.60	416.60	413.40	414.20	410.39	9,541
2026-03-23	399.60	417.50	399.60	410.90	407.12	1,661
2026-03-20	413.00	413.00	410.50	410.50	406.73	5,073
2026-03-19	428.20	428.20	423.02	423.02	419.13	6,235
2026-03-18	445.80	445.80	441.40	441.40	437.34	101
2026-03-17	419.00	442.80	419.00	441.40	437.34	1,406
2026-03-16	398.20	407.40	396.70	404.00	400.29	1,723
2026-03-13	401.80	405.60	399.20	399.20	395.53	53
2026-03-12	401.50	407.60	401.50	405.60	401.87	1,577
2026-03-11	399.20	402.60	398.60	398.60	394.93	235
2026-03-10	406.60	409.20	403.00	403.90	400.19	690
2026-03-09	391.60	392.60	391.60	392.60	388.99	412
2026-03-06	405.00	405.00	402.00	402.00	398.30	166
2026-03-05	407.90	415.20	401.80	401.80	398.11	616
2026-03-04	393.80	408.20	393.80	404.50	400.78	1,552
2026-03-03	393.00	399.20	393.00	399.00	395.33	283
2026-03-02	411.00	418.80	408.40	410.20	406.43	12,581
2026-02-27	409.60	425.20	409.60	424.20	420.30	153
2026-02-26	400.00	405.40	400.00	405.40	401.67	67
2026-02-25	390.20	397.40	388.80	395.20	391.57	1,663
2026-02-24	384.70	390.00	383.80	388.60	385.03	174
2026-02-23	390.10	392.80	372.50	387.20	383.64	10,290
2026-02-20	393.40	394.10	393.00	394.00	390.38	1,428
2026-02-19	395.60	398.80	392.40	396.10	392.46	36,106
2026-02-18	390.40	392.40	389.40	391.48	387.88	46,286
2026-02-17	391.60	392.40	390.00	391.03	387.44	676
2026-02-16	394.20	395.80	393.80	393.80	390.18	6,109
2026-02-13	388.40	395.20	388.40	388.60	385.02	18,607
2026-02-12	396.10	396.80	392.60	393.71	390.09	33,969
2026-02-11	396.60	400.20	395.20	398.80	395.13	3,006
2026-02-10	400.20	404.20	398.80	400.80	397.11	1,348

← NewerPage 3 of 21 · 1,239 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.