HMS Networks AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	457.60	457.60	447.71	453.33	449.16	1,560
2025-05-09	431.40	433.80	431.40	432.80	428.82	874
2025-05-08	427.80	432.40	427.80	430.01	426.06	1,002
2025-05-07	420.40	422.04	419.60	422.04	418.16	139
2025-05-06	429.40	429.40	422.80	428.36	424.42	768
2025-05-02	429.00	434.20	429.00	433.60	429.61	69
2025-04-30	425.20	431.40	425.20	427.49	423.56	13,340
2025-04-29	420.20	423.80	420.20	421.91	418.03	383
2025-04-28	438.80	438.80	434.00	437.00	432.98	1,300
2025-04-25	438.80	443.37	431.00	443.37	439.29	21,278
2025-04-24	418.60	431.00	418.60	421.59	417.71	1,968
2025-04-23	389.00	414.80	377.60	410.70	406.92	128,522
2025-04-22	333.80	353.00	333.80	342.45	339.30	3,504
2025-04-17	350.77	350.77	350.32	350.32	347.10	414
2025-04-16	361.60	362.60	356.10	358.14	354.85	2,163
2025-04-15	369.00	375.40	368.80	375.40	371.95	421
2025-04-14	356.40	363.60	355.50	363.60	360.26	67
2025-04-11	360.00	360.00	334.40	346.40	343.21	10,823
2025-04-10	389.60	389.60	377.60	378.80	375.32	1,282
2025-04-09	373.90	373.90	373.90	373.90	370.46	12
2025-04-08	389.60	399.40	389.60	396.60	392.95	926
2025-04-07	400.60	400.60	389.40	389.40	385.82	197
2025-04-04	426.20	426.20	411.00	411.00	407.22	92
2025-04-03	446.00	447.00	442.30	446.60	442.49	691
2025-04-02	453.00	453.60	453.00	453.60	449.43	41
2025-04-01	453.20	461.80	453.20	461.80	457.55	363,134
2025-03-31	440.80	441.80	436.00	440.60	436.55	904
2025-03-28	455.80	455.80	447.80	447.80	443.68	218
2025-03-27	453.20	460.40	453.20	460.40	456.17	44
2025-03-26	472.20	472.20	458.00	458.00	453.79	34
2025-03-25	471.00	471.00	471.00	471.00	466.67	42
2025-03-24	476.00	476.00	473.20	473.20	468.85	99
2025-03-20	471.00	471.00	471.00	471.00	466.67	5
2025-03-19	476.80	481.00	475.80	477.10	472.71	249
2025-03-18	475.00	478.20	472.20	477.80	473.41	5,266
2025-03-17	465.40	471.80	465.40	471.80	467.46	438
2025-03-14	461.60	462.00	460.80	460.80	456.56	44
2025-03-13	456.40	458.80	455.60	455.60	451.41	152
2025-03-12	453.00	453.00	453.00	453.00	448.83	4
2025-03-11	454.00	456.60	453.60	456.40	452.20	159
2025-03-10	469.80	473.00	455.60	457.60	453.39	1,276
2025-03-07	467.80	474.00	463.60	468.29	463.98	3,995
2025-03-06	482.00	482.00	469.40	471.60	467.26	917
2025-03-05	488.20	492.80	480.60	487.75	483.27	4,708
2025-03-04	485.20	486.80	477.40	479.20	474.79	6,192
2025-03-03	488.00	491.00	488.00	490.20	485.69	621
2025-02-28	487.00	488.60	484.30	488.20	483.71	143
2025-02-27	490.20	490.60	489.00	490.60	486.09	159
2025-02-26	499.60	499.60	494.60	495.20	490.65	170
2025-02-25	493.20	495.20	484.80	491.24	486.73	1,192
2025-02-24	500.00	503.00	496.40	497.60	493.02	2,149
2025-02-21	506.50	506.50	499.00	500.50	495.90	285
2025-02-20	500.50	503.00	496.80	500.50	495.90	90,952
2025-02-19	518.00	519.50	501.28	501.28	496.67	3,499
2025-02-18	521.50	523.00	514.00	519.50	514.72	216,965
2025-02-17	515.50	516.00	511.50	513.50	508.78	410
2025-02-14	508.50	517.00	507.50	514.00	509.27	1,157
2025-02-13	510.00	511.50	508.50	510.73	506.03	1,171
2025-02-12	522.00	522.00	513.00	513.93	509.20	833
2025-02-11	522.00	523.00	514.50	520.57	515.78	259

← NewerPage 7 of 21 · 1,234 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.