HMS Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 399.20 | 403.40 | 393.20 | 401.40 | 397.71 | 69,927 |
| 2026-02-05 | 409.40 | 409.40 | 397.40 | 400.92 | 397.24 | 754 |
| 2026-02-04 | 395.20 | 409.00 | 395.00 | 406.40 | 402.67 | 412 |
| 2026-02-03 | 393.00 | 395.60 | 392.60 | 394.45 | 390.82 | 2,098 |
| 2026-02-02 | 391.80 | 398.00 | 391.00 | 398.00 | 394.34 | 10,006 |
| 2026-01-30 | 405.80 | 405.80 | 401.40 | 403.89 | 400.17 | 14,682 |
| 2026-01-29 | 400.60 | 404.09 | 399.40 | 404.09 | 400.38 | 567 |
| 2026-01-28 | 406.90 | 415.00 | 406.90 | 412.63 | 408.83 | 6,062 |
| 2026-01-27 | 438.80 | 439.00 | 400.20 | 411.44 | 407.65 | 65,947 |
| 2026-01-26 | 380.60 | 384.40 | 378.40 | 383.45 | 379.93 | 7,487 |
| 2026-01-23 | 397.00 | 397.00 | 388.40 | 391.05 | 387.45 | 2,175 |
| 2026-01-22 | 392.00 | 393.00 | 391.20 | 392.80 | 389.19 | 332 |
| 2026-01-21 | 381.30 | 385.07 | 381.30 | 384.39 | 380.86 | 4,307 |
| 2026-01-20 | 384.30 | 389.00 | 384.30 | 386.19 | 382.64 | 4,706 |
| 2026-01-19 | 386.20 | 390.61 | 384.20 | 385.35 | 381.80 | 7,413 |
| 2026-01-16 | 404.00 | 406.00 | 401.10 | 406.00 | 402.27 | 28,724 |
| 2026-01-15 | 396.20 | 407.60 | 394.80 | 407.40 | 403.65 | 4,377 |
| 2026-01-14 | 389.90 | 394.80 | 387.50 | 387.60 | 384.04 | 629 |
| 2026-01-13 | 396.20 | 396.20 | 388.40 | 393.80 | 390.18 | 2,170 |
| 2026-01-12 | 398.20 | 398.20 | 398.20 | 398.20 | 394.54 | 373 |
| 2026-01-09 | 397.00 | 401.20 | 397.00 | 401.20 | 397.51 | 463 |
| 2026-01-08 | 405.80 | 405.80 | 399.60 | 400.66 | 396.98 | 229 |
| 2026-01-07 | 413.60 | 413.60 | 401.20 | 408.15 | 404.39 | 136,023 |
| 2026-01-05 | 403.10 | 403.20 | 401.70 | 402.38 | 398.68 | 2,150 |
| 2026-01-02 | 403.40 | 403.40 | 401.60 | 401.60 | 397.91 | 39 |
| 2025-12-30 | 419.40 | 419.40 | 416.20 | 416.41 | 412.58 | 123 |
| 2025-12-29 | 418.70 | 422.20 | 418.70 | 420.30 | 416.44 | 132 |
| 2025-12-23 | 415.80 | 419.40 | 415.80 | 419.18 | 415.33 | 880 |
| 2025-12-22 | 416.50 | 419.00 | 415.80 | 416.80 | 412.97 | 1,336 |
| 2025-12-19 | 416.60 | 421.60 | 416.60 | 418.20 | 414.35 | 1,205 |
| 2025-12-18 | 431.60 | 431.60 | 416.80 | 419.00 | 415.14 | 412 |
| 2025-12-17 | 428.07 | 428.07 | 428.07 | 428.07 | 424.13 | 82 |
| 2025-12-15 | 445.20 | 445.20 | 440.95 | 440.95 | 436.90 | 687 |
| 2025-12-12 | 445.00 | 445.20 | 445.00 | 445.00 | 440.91 | 39,550 |
| 2025-12-11 | 445.50 | 450.40 | 443.60 | 445.20 | 441.11 | 378 |
| 2025-12-10 | 443.00 | 446.31 | 437.20 | 445.14 | 441.05 | 983 |
| 2025-12-09 | 453.40 | 453.40 | 448.20 | 448.20 | 444.08 | 15 |
| 2025-12-08 | 455.90 | 455.90 | 448.40 | 450.60 | 446.46 | 4,604 |
| 2025-12-05 | 455.70 | 456.20 | 453.50 | 453.50 | 449.33 | 124 |
| 2025-12-04 | 459.00 | 463.60 | 459.00 | 463.60 | 459.34 | 51 |
| 2025-12-03 | 451.00 | 451.80 | 446.60 | 451.80 | 447.65 | 475 |
| 2025-12-02 | 450.00 | 452.80 | 450.00 | 450.80 | 446.65 | 457 |
| 2025-12-01 | 472.80 | 472.80 | 453.30 | 456.80 | 452.60 | 110,559 |
| 2025-11-28 | 476.40 | 476.40 | 471.80 | 472.60 | 468.25 | 327 |
| 2025-11-27 | 480.00 | 480.00 | 477.40 | 478.30 | 473.90 | 1,068 |
| 2025-11-26 | 480.00 | 482.80 | 480.00 | 480.00 | 475.59 | 420 |
| 2025-11-25 | 464.50 | 473.80 | 462.50 | 473.70 | 469.34 | 625 |
| 2025-11-24 | 463.60 | 466.00 | 461.60 | 466.00 | 461.71 | 2,068 |
| 2025-11-21 | 467.40 | 469.40 | 460.50 | 461.40 | 457.16 | 591 |
| 2025-11-20 | 477.00 | 478.80 | 471.80 | 472.20 | 467.86 | 254 |
| 2025-11-19 | 474.70 | 474.70 | 473.60 | 473.60 | 469.25 | 86 |
| 2025-11-18 | 474.30 | 474.30 | 473.80 | 473.80 | 469.44 | 227 |
| 2025-11-17 | 489.60 | 490.00 | 481.40 | 482.40 | 477.96 | 1,431 |
| 2025-11-14 | 490.20 | 490.20 | 490.20 | 490.20 | 485.69 | 20 |
| 2025-11-13 | 520.00 | 520.00 | 507.00 | 507.00 | 502.34 | 2,872 |
| 2025-11-12 | 520.50 | 525.00 | 513.50 | 522.00 | 517.20 | 385 |
| 2025-11-11 | 521.50 | 524.75 | 519.00 | 521.75 | 516.95 | 2,686 |
| 2025-11-10 | 523.00 | 523.00 | 517.50 | 517.50 | 512.74 | 897 |
| 2025-11-07 | 515.00 | 515.00 | 507.50 | 507.50 | 502.83 | 72 |
| 2025-11-06 | 515.50 | 515.50 | 510.00 | 512.00 | 507.29 | 866 |
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.