HMS Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 415.40 | 415.40 | 415.40 | 415.40 | 411.58 | 8 |
| 2025-08-08 | 415.20 | 415.30 | 415.00 | 415.30 | 411.48 | 31 |
| 2025-08-07 | 421.40 | 421.40 | 419.20 | 420.39 | 416.52 | 249 |
| 2025-08-06 | 428.20 | 428.20 | 419.60 | 420.34 | 416.47 | 196 |
| 2025-08-05 | 415.60 | 419.00 | 411.10 | 418.25 | 414.40 | 4,888 |
| 2025-08-04 | 406.90 | 414.00 | 406.20 | 413.50 | 409.70 | 957 |
| 2025-08-01 | 405.80 | 407.40 | 405.80 | 406.30 | 402.56 | 271 |
| 2025-07-30 | 429.40 | 430.50 | 415.40 | 415.40 | 411.58 | 496 |
| 2025-07-29 | 430.20 | 430.20 | 422.10 | 422.10 | 418.22 | 155 |
| 2025-07-28 | 422.60 | 436.50 | 422.60 | 429.00 | 425.06 | 1,313 |
| 2025-07-25 | 417.20 | 417.20 | 411.80 | 417.00 | 413.17 | 553 |
| 2025-07-24 | 425.80 | 425.80 | 418.40 | 418.40 | 414.55 | 142 |
| 2025-07-23 | 424.80 | 424.80 | 421.70 | 423.91 | 420.01 | 440 |
| 2025-07-22 | 425.30 | 425.30 | 416.40 | 418.35 | 414.50 | 1,687 |
| 2025-07-21 | 420.40 | 423.00 | 420.40 | 422.49 | 418.61 | 1,726 |
| 2025-07-18 | 419.80 | 421.70 | 419.80 | 420.60 | 416.73 | 791 |
| 2025-07-17 | 418.60 | 423.10 | 417.90 | 417.90 | 414.06 | 931 |
| 2025-07-16 | 423.60 | 426.20 | 412.60 | 418.33 | 414.48 | 12,798 |
| 2025-07-15 | 419.00 | 421.50 | 409.00 | 413.83 | 410.02 | 2,758 |
| 2025-07-14 | 408.80 | 416.20 | 408.80 | 411.51 | 407.73 | 2,324 |
| 2025-07-11 | 410.70 | 435.70 | 410.70 | 429.09 | 425.15 | 2,390 |
| 2025-07-10 | 430.20 | 433.60 | 430.20 | 432.08 | 428.10 | 169 |
| 2025-07-09 | 430.90 | 434.40 | 427.50 | 428.39 | 424.45 | 1,445 |
| 2025-07-08 | 427.60 | 430.60 | 427.60 | 429.80 | 425.85 | 75 |
| 2025-07-07 | 435.00 | 436.00 | 427.20 | 431.44 | 427.47 | 19,038 |
| 2025-07-04 | 428.60 | 434.80 | 424.23 | 433.20 | 429.22 | 246 |
| 2025-07-03 | 426.40 | 433.40 | 426.40 | 431.60 | 427.63 | 1,851 |
| 2025-07-02 | 419.00 | 425.40 | 418.60 | 422.60 | 418.71 | 1,233 |
| 2025-07-01 | 415.50 | 418.60 | 412.60 | 418.60 | 414.75 | 207 |
| 2025-06-30 | 419.60 | 419.80 | 412.40 | 413.40 | 409.60 | 723 |
| 2025-06-27 | 415.70 | 419.40 | 413.40 | 417.25 | 413.41 | 669 |
| 2025-06-26 | 406.10 | 413.60 | 405.60 | 405.60 | 401.87 | 67 |
| 2025-06-25 | 406.00 | 406.20 | 406.00 | 406.20 | 402.46 | 26 |
| 2025-06-24 | 406.60 | 407.10 | 403.24 | 403.24 | 399.53 | 2,167 |
| 2025-06-23 | 394.00 | 394.00 | 393.44 | 393.44 | 389.82 | 713 |
| 2025-06-19 | 392.00 | 393.74 | 392.00 | 393.70 | 390.08 | 577 |
| 2025-06-18 | 379.10 | 391.40 | 379.10 | 389.70 | 386.12 | 335 |
| 2025-06-17 | 389.20 | 390.60 | 383.70 | 384.40 | 380.87 | 1,162 |
| 2025-06-16 | 392.40 | 395.80 | 390.00 | 391.63 | 388.03 | 355 |
| 2025-06-13 | 392.60 | 395.80 | 388.40 | 395.40 | 391.76 | 2,838 |
| 2025-06-12 | 421.60 | 421.80 | 413.00 | 417.32 | 413.48 | 1,414 |
| 2025-06-11 | 432.40 | 432.40 | 422.60 | 424.20 | 420.30 | 5,577 |
| 2025-06-10 | 434.20 | 434.40 | 422.00 | 423.07 | 419.18 | 3,364 |
| 2025-06-09 | 449.60 | 449.60 | 432.20 | 436.82 | 432.81 | 63,963 |
| 2025-06-05 | 447.30 | 451.00 | 445.10 | 450.20 | 446.06 | 500 |
| 2025-06-04 | 439.20 | 443.30 | 439.20 | 441.00 | 436.94 | 49 |
| 2025-06-03 | 431.80 | 435.60 | 426.60 | 429.26 | 425.32 | 1,379 |
| 2025-06-02 | 433.00 | 438.60 | 426.80 | 428.28 | 424.34 | 727 |
| 2025-05-30 | 439.00 | 442.20 | 435.40 | 439.86 | 435.82 | 4,915 |
| 2025-05-28 | 440.40 | 442.80 | 440.40 | 440.60 | 436.55 | 94 |
| 2025-05-27 | 430.30 | 437.60 | 430.30 | 437.40 | 433.38 | 713 |
| 2025-05-23 | 441.00 | 445.26 | 418.40 | 419.43 | 415.57 | 2,735 |
| 2025-05-22 | 448.80 | 448.80 | 438.80 | 441.24 | 437.18 | 138 |
| 2025-05-21 | 455.00 | 455.00 | 452.20 | 452.53 | 448.36 | 19 |
| 2025-05-20 | 461.40 | 461.40 | 459.80 | 461.08 | 456.84 | 42 |
| 2025-05-19 | 461.20 | 467.00 | 459.40 | 461.49 | 457.24 | 71,577 |
| 2025-05-16 | 459.60 | 467.30 | 459.60 | 463.83 | 459.57 | 1,649 |
| 2025-05-15 | 461.40 | 464.20 | 459.20 | 461.02 | 456.78 | 2,586 |
| 2025-05-14 | 458.60 | 463.42 | 458.60 | 463.42 | 459.16 | 87 |
| 2025-05-13 | 457.50 | 462.80 | 454.60 | 460.37 | 456.14 | 1,835 |
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.