HMS Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 515.50 | 515.50 | 510.00 | 512.00 | 507.29 | 866 |
| 2025-11-05 | 512.00 | 517.00 | 506.50 | 515.38 | 510.64 | 274 |
| 2025-11-04 | 514.50 | 515.50 | 513.00 | 513.00 | 508.28 | 122 |
| 2025-11-03 | 525.00 | 529.00 | 521.50 | 523.00 | 518.19 | 209 |
| 2025-10-31 | 530.50 | 530.50 | 526.00 | 529.78 | 524.91 | 284 |
| 2025-10-30 | 537.00 | 539.00 | 537.00 | 537.00 | 532.06 | 598 |
| 2025-10-29 | 531.50 | 531.50 | 525.00 | 525.00 | 520.17 | 1,596 |
| 2025-10-28 | 523.50 | 525.39 | 523.50 | 525.39 | 520.56 | 107 |
| 2025-10-27 | 515.00 | 523.00 | 515.00 | 521.68 | 516.88 | 1,287 |
| 2025-10-24 | 510.00 | 514.00 | 502.00 | 510.68 | 505.98 | 57,582 |
| 2025-10-23 | 493.10 | 505.50 | 489.60 | 501.43 | 496.82 | 1,603 |
| 2025-10-22 | 491.60 | 495.60 | 489.40 | 492.94 | 488.40 | 1,115 |
| 2025-10-21 | 509.00 | 509.00 | 495.20 | 501.50 | 496.89 | 1,183 |
| 2025-10-20 | 445.80 | 445.80 | 440.70 | 445.00 | 440.91 | 141 |
| 2025-10-17 | 439.80 | 443.00 | 439.80 | 441.20 | 437.14 | 108 |
| 2025-10-16 | 441.60 | 449.80 | 441.60 | 449.80 | 445.66 | 253 |
| 2025-10-15 | 452.00 | 452.00 | 441.80 | 441.80 | 437.74 | 1,224 |
| 2025-10-14 | 445.80 | 452.40 | 445.80 | 450.60 | 446.46 | 865 |
| 2025-10-13 | 447.20 | 449.80 | 447.20 | 447.34 | 443.23 | 216 |
| 2025-10-10 | 458.00 | 458.00 | 445.60 | 445.60 | 441.50 | 1,015 |
| 2025-10-09 | 449.20 | 454.40 | 444.80 | 446.00 | 441.90 | 3,783 |
| 2025-10-08 | 451.80 | 451.80 | 449.55 | 449.55 | 445.41 | 933 |
| 2025-10-07 | 449.80 | 450.80 | 445.82 | 448.62 | 444.49 | 421 |
| 2025-10-06 | 436.40 | 444.60 | 436.40 | 443.40 | 439.32 | 221 |
| 2025-10-02 | 428.00 | 428.00 | 421.00 | 423.80 | 419.90 | 863 |
| 2025-10-01 | 407.60 | 418.80 | 407.60 | 416.62 | 412.79 | 167 |
| 2025-09-30 | 414.20 | 414.20 | 410.80 | 410.80 | 407.02 | 627 |
| 2025-09-29 | 421.10 | 426.00 | 417.50 | 419.00 | 415.15 | 2,660 |
| 2025-09-26 | 425.80 | 425.80 | 419.90 | 420.10 | 416.24 | 599 |
| 2025-09-25 | 434.80 | 434.80 | 426.80 | 426.80 | 422.88 | 318 |
| 2025-09-24 | 439.80 | 442.00 | 434.20 | 434.20 | 430.21 | 5,711 |
| 2025-09-23 | 456.10 | 456.10 | 444.40 | 444.40 | 440.31 | 439 |
| 2025-09-22 | 456.00 | 457.00 | 456.00 | 456.20 | 452.01 | 45 |
| 2025-09-19 | 456.80 | 456.80 | 450.60 | 451.00 | 446.85 | 299 |
| 2025-09-18 | 449.20 | 454.75 | 447.00 | 454.75 | 450.57 | 87 |
| 2025-09-17 | 445.00 | 446.40 | 443.00 | 444.40 | 440.31 | 502 |
| 2025-09-16 | 447.80 | 447.80 | 443.80 | 443.80 | 439.72 | 21 |
| 2025-09-15 | 448.10 | 450.00 | 447.80 | 449.00 | 444.87 | 182 |
| 2025-09-12 | 455.60 | 455.60 | 447.10 | 447.10 | 442.99 | 116 |
| 2025-09-11 | 454.20 | 461.00 | 454.20 | 458.20 | 453.99 | 35 |
| 2025-09-10 | 455.30 | 456.00 | 453.20 | 456.00 | 451.81 | 4,589 |
| 2025-09-09 | 478.80 | 478.80 | 450.40 | 450.40 | 446.26 | 995 |
| 2025-09-08 | 454.70 | 454.70 | 453.60 | 453.60 | 449.43 | 9 |
| 2025-09-05 | 442.80 | 446.70 | 442.80 | 445.80 | 441.70 | 157 |
| 2025-09-04 | 440.40 | 442.40 | 440.40 | 442.40 | 438.33 | 27 |
| 2025-09-03 | 458.80 | 458.80 | 438.80 | 439.60 | 435.56 | 306 |
| 2025-09-02 | 458.40 | 460.00 | 447.70 | 448.80 | 444.67 | 2,689 |
| 2025-09-01 | 460.80 | 460.80 | 459.80 | 459.80 | 455.57 | 70 |
| 2025-08-29 | 468.00 | 468.00 | 460.20 | 460.20 | 455.97 | 77 |
| 2025-08-28 | 451.20 | 452.40 | 451.20 | 452.40 | 448.24 | 139 |
| 2025-08-27 | 449.60 | 453.80 | 449.60 | 451.80 | 447.65 | 195 |
| 2025-08-26 | 454.30 | 454.30 | 451.00 | 451.61 | 447.46 | 240 |
| 2025-08-22 | 442.30 | 446.70 | 439.80 | 446.70 | 442.59 | 427 |
| 2025-08-21 | 447.40 | 447.40 | 442.60 | 444.31 | 440.23 | 227 |
| 2025-08-19 | 432.80 | 446.20 | 432.80 | 446.20 | 442.10 | 1,742 |
| 2025-08-18 | 431.00 | 431.00 | 431.00 | 431.00 | 427.04 | 1,572 |
| 2025-08-15 | 429.20 | 430.00 | 426.40 | 426.40 | 422.48 | 610 |
| 2025-08-14 | 423.00 | 427.40 | 423.00 | 426.00 | 422.08 | 1,319 |
| 2025-08-13 | 417.60 | 423.40 | 415.80 | 423.40 | 419.51 | 1,843 |
| 2025-08-12 | 418.30 | 418.30 | 409.60 | 413.40 | 409.60 | 2,881 |
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.