HMS Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 515.50 | 522.00 | 513.50 | 518.47 | 513.70 | 495 |
| 2025-02-07 | 521.00 | 521.00 | 513.00 | 515.92 | 511.18 | 416 |
| 2025-02-06 | 509.50 | 519.50 | 507.50 | 517.86 | 513.10 | 199 |
| 2025-02-05 | 511.50 | 513.25 | 505.50 | 511.95 | 507.25 | 5,703 |
| 2025-02-04 | 511.00 | 513.50 | 508.50 | 509.72 | 505.03 | 356 |
| 2025-02-03 | 503.00 | 518.00 | 503.00 | 510.46 | 505.77 | 775 |
| 2025-01-31 | 524.00 | 526.50 | 517.50 | 521.17 | 516.38 | 291 |
| 2025-01-30 | 519.00 | 530.00 | 519.00 | 528.00 | 523.14 | 1,124 |
| 2025-01-29 | 518.50 | 522.50 | 500.00 | 519.41 | 514.63 | 24,060 |
| 2025-01-28 | 544.00 | 544.00 | 477.00 | 524.00 | 519.18 | 52,014 |
| 2025-01-27 | 455.00 | 457.80 | 448.60 | 448.60 | 444.47 | 75 |
| 2025-01-24 | 458.80 | 461.60 | 458.80 | 461.60 | 457.36 | 89 |
| 2025-01-23 | 447.00 | 452.80 | 446.80 | 452.80 | 448.64 | 3,115 |
| 2025-01-22 | 442.20 | 452.00 | 442.20 | 450.40 | 446.26 | 169 |
| 2025-01-21 | 429.00 | 438.40 | 429.00 | 435.33 | 431.33 | 1,292 |
| 2025-01-20 | 421.20 | 432.40 | 421.20 | 430.00 | 426.05 | 608 |
| 2025-01-17 | 424.80 | 424.80 | 414.20 | 414.40 | 410.59 | 59 |
| 2025-01-16 | 417.80 | 420.00 | 417.80 | 420.00 | 416.14 | 75 |
| 2025-01-15 | 412.80 | 419.60 | 411.60 | 419.45 | 415.59 | 1,762 |
| 2025-01-14 | 404.80 | 409.80 | 404.40 | 409.80 | 406.03 | 26,865 |
| 2025-01-13 | 404.80 | 408.00 | 404.20 | 407.60 | 403.85 | 1,330 |
| 2025-01-10 | 415.80 | 416.00 | 406.40 | 409.00 | 405.24 | 1,116 |
| 2025-01-09 | 417.80 | 419.00 | 410.20 | 412.00 | 408.21 | 870 |
| 2025-01-08 | 426.00 | 426.00 | 417.80 | 418.80 | 414.95 | 193 |
| 2025-01-07 | 431.60 | 438.40 | 428.40 | 429.00 | 425.06 | 154 |
| 2025-01-03 | 439.20 | 439.20 | 429.00 | 429.00 | 425.06 | 139 |
| 2025-01-02 | 438.20 | 442.40 | 438.20 | 441.60 | 437.54 | 143 |
| 2024-12-30 | 435.80 | 435.80 | 431.20 | 433.80 | 429.81 | 356 |
| 2024-12-27 | 441.40 | 442.60 | 438.60 | 438.60 | 434.57 | 117 |
| 2024-12-23 | 429.80 | 438.40 | 429.80 | 438.40 | 434.37 | 321 |
| 2024-12-20 | 439.60 | 439.80 | 428.32 | 428.32 | 424.38 | 207 |
| 2024-12-19 | 439.00 | 443.60 | 437.40 | 440.20 | 436.15 | 811 |
| 2024-12-18 | 439.00 | 444.00 | 438.80 | 444.00 | 439.92 | 298 |
| 2024-12-17 | 432.60 | 435.60 | 432.60 | 435.60 | 431.59 | 119 |
| 2024-12-16 | 429.60 | 431.80 | 428.00 | 431.20 | 427.23 | 445 |
| 2024-12-13 | 430.20 | 433.80 | 426.00 | 430.80 | 426.84 | 66 |
| 2024-12-12 | 440.00 | 440.00 | 431.20 | 431.80 | 427.83 | 85 |
| 2024-12-11 | 428.40 | 435.40 | 428.40 | 431.80 | 427.83 | 446 |
| 2024-12-10 | 423.80 | 426.80 | 423.40 | 425.40 | 421.49 | 685 |
| 2024-12-09 | 409.60 | 430.40 | 409.60 | 429.80 | 425.85 | 642 |
| 2024-12-06 | 385.00 | 392.80 | 385.00 | 392.80 | 389.19 | 313 |
| 2024-12-05 | 389.80 | 389.80 | 389.80 | 389.80 | 386.22 | 51 |
| 2024-12-04 | 390.60 | 396.40 | 390.20 | 396.40 | 392.75 | 291 |
| 2024-12-03 | 393.20 | 393.20 | 387.80 | 387.80 | 384.23 | 570 |
| 2024-12-02 | 386.00 | 395.80 | 385.20 | 395.20 | 391.57 | 143 |
| 2024-11-29 | 390.20 | 390.20 | 383.40 | 386.40 | 382.85 | 344 |
| 2024-11-27 | 388.40 | 388.40 | 388.20 | 388.20 | 384.63 | 34 |
| 2024-11-26 | 379.80 | 383.00 | 379.80 | 383.00 | 379.48 | 55 |
| 2024-11-25 | 380.40 | 383.40 | 372.20 | 383.00 | 379.48 | 52,037 |
| 2024-11-22 | 378.40 | 378.40 | 372.00 | 377.40 | 373.93 | 154 |
| 2024-11-21 | 369.00 | 369.00 | 369.00 | 369.00 | 365.61 | 49 |
| 2024-11-20 | 374.00 | 375.80 | 370.20 | 370.20 | 366.80 | 174 |
| 2024-11-19 | 370.60 | 371.00 | 366.80 | 371.00 | 367.59 | 503 |
| 2024-11-18 | 363.40 | 369.00 | 363.40 | 368.60 | 365.21 | 907 |
| 2024-11-15 | 375.60 | 375.60 | 367.00 | 367.00 | 363.63 | 996 |
| 2024-11-14 | 384.40 | 387.60 | 384.40 | 387.00 | 383.44 | 140 |
| 2024-11-13 | 396.20 | 396.20 | 381.80 | 386.80 | 383.24 | 146 |
| 2024-11-12 | 402.00 | 406.00 | 395.60 | 395.60 | 391.96 | 612 |
| 2024-11-11 | 411.20 | 411.20 | 401.80 | 403.00 | 399.29 | 109 |
| 2024-11-08 | 403.90 | 407.10 | 403.80 | 406.60 | 402.86 | 367 |
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.