HMS Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 397.40 | 407.00 | 396.60 | 404.40 | 400.68 | 175 |
| 2024-11-06 | 403.00 | 405.00 | 403.00 | 403.40 | 399.69 | 603 |
| 2024-11-05 | 400.90 | 404.90 | 398.10 | 400.40 | 396.72 | 573 |
| 2024-11-04 | 401.60 | 401.60 | 399.00 | 401.00 | 397.31 | 114 |
| 2024-11-01 | 392.20 | 393.00 | 388.80 | 388.80 | 385.22 | 118 |
| 2024-10-31 | 395.50 | 397.80 | 390.10 | 395.70 | 392.06 | 158,019 |
| 2024-10-30 | 403.50 | 404.40 | 395.80 | 395.80 | 392.16 | 894 |
| 2024-10-29 | 405.60 | 405.60 | 403.00 | 403.00 | 399.29 | 493 |
| 2024-10-28 | 397.00 | 405.20 | 397.00 | 405.00 | 401.28 | 323 |
| 2024-10-25 | 384.80 | 389.90 | 384.80 | 389.40 | 385.82 | 119 |
| 2024-10-24 | 382.60 | 383.40 | 380.20 | 383.40 | 379.87 | 151 |
| 2024-10-23 | 378.40 | 387.40 | 378.40 | 387.40 | 383.84 | 82 |
| 2024-10-22 | 375.00 | 375.00 | 375.00 | 375.00 | 371.55 | 136 |
| 2024-10-21 | 364.60 | 380.80 | 364.60 | 373.04 | 369.61 | 1,204 |
| 2024-10-18 | 376.80 | 386.40 | 376.80 | 385.80 | 382.25 | 1,296 |
| 2024-10-17 | 380.00 | 380.00 | 376.00 | 378.10 | 374.63 | 2,356 |
| 2024-10-16 | 377.20 | 377.20 | 377.00 | 377.00 | 373.53 | 67 |
| 2024-10-15 | 386.40 | 391.60 | 385.80 | 388.60 | 385.03 | 985 |
| 2024-10-14 | 378.20 | 382.00 | 374.80 | 381.60 | 378.09 | 183,542 |
| 2024-10-11 | 384.20 | 384.20 | 382.00 | 382.00 | 378.49 | 101 |
| 2024-10-10 | 388.00 | 388.00 | 382.60 | 384.80 | 381.26 | 268 |
| 2024-10-09 | 388.00 | 392.40 | 388.00 | 391.60 | 388.00 | 306 |
| 2024-10-08 | 380.40 | 387.80 | 380.40 | 387.00 | 383.44 | 520 |
| 2024-10-07 | 385.20 | 387.60 | 378.60 | 385.40 | 381.86 | 325 |
| 2024-10-04 | 390.40 | 390.40 | 388.60 | 388.60 | 385.03 | 311 |
| 2024-10-03 | 392.40 | 392.40 | 392.00 | 392.00 | 388.40 | 27 |
| 2024-10-02 | 391.20 | 392.20 | 391.00 | 392.20 | 388.59 | 99 |
| 2024-10-01 | 406.20 | 406.20 | 389.60 | 395.00 | 391.37 | 264 |
| 2024-09-30 | 406.20 | 411.20 | 401.20 | 401.40 | 397.71 | 1,658 |
| 2024-09-27 | 414.60 | 414.60 | 406.60 | 407.40 | 403.65 | 255 |
| 2024-09-26 | 399.80 | 411.00 | 399.80 | 409.80 | 406.03 | 662 |
| 2024-09-25 | 396.40 | 396.80 | 391.80 | 392.84 | 389.23 | 2,655 |
| 2024-09-24 | 391.00 | 394.00 | 384.80 | 393.60 | 389.98 | 3,272 |
| 2024-09-23 | 390.80 | 392.20 | 384.20 | 389.00 | 385.42 | 1,281 |
| 2024-09-20 | 392.60 | 394.40 | 390.80 | 394.40 | 390.77 | 150 |
| 2024-09-19 | 391.80 | 392.80 | 384.60 | 392.80 | 389.19 | 236 |
| 2024-09-18 | 403.00 | 403.00 | 388.80 | 388.80 | 385.22 | 303 |
| 2024-09-17 | 413.00 | 416.00 | 404.40 | 406.80 | 403.06 | 437 |
| 2024-09-16 | 429.80 | 431.60 | 425.60 | 425.60 | 421.69 | 58 |
| 2024-09-13 | 434.20 | 434.20 | 428.70 | 431.60 | 427.63 | 818 |
| 2024-09-12 | 422.40 | 430.40 | 422.40 | 430.40 | 426.44 | 84 |
| 2024-09-11 | 415.80 | 418.40 | 413.70 | 416.30 | 412.47 | 782 |
| 2024-09-10 | 418.80 | 420.00 | 409.60 | 410.00 | 406.23 | 480 |
| 2024-09-09 | 429.20 | 436.00 | 429.20 | 434.60 | 430.60 | 276 |
| 2024-09-06 | 432.20 | 432.20 | 429.40 | 429.40 | 425.45 | 56 |
| 2024-09-05 | 428.80 | 435.40 | 428.80 | 430.80 | 426.84 | 421 |
| 2024-09-04 | 422.80 | 432.00 | 422.00 | 429.97 | 426.02 | 272 |
| 2024-09-03 | 424.20 | 429.40 | 424.20 | 427.40 | 423.47 | 234 |
| 2024-09-02 | 426.00 | 430.20 | 422.00 | 430.20 | 426.24 | 445 |
| 2024-08-30 | 445.00 | 445.00 | 438.00 | 438.00 | 433.97 | 217 |
| 2024-08-29 | 437.60 | 442.00 | 433.20 | 442.00 | 437.94 | 517 |
| 2024-08-28 | 431.60 | 437.20 | 431.60 | 437.20 | 433.18 | 361 |
| 2024-08-27 | 430.20 | 433.20 | 430.20 | 431.80 | 427.83 | 164 |
| 2024-08-23 | 427.20 | 437.40 | 425.20 | 437.00 | 432.98 | 1,061 |
| 2024-08-22 | 420.40 | 422.00 | 418.60 | 418.60 | 414.75 | 391 |
| 2024-08-21 | 424.40 | 426.20 | 414.00 | 414.00 | 410.19 | 222 |
| 2024-08-20 | 419.80 | 419.80 | 417.00 | 418.50 | 414.65 | 183 |
| 2024-08-19 | 417.40 | 418.60 | 414.40 | 416.20 | 412.37 | 508 |
| 2024-08-16 | 419.80 | 419.80 | 409.80 | 410.20 | 406.43 | 172 |
| 2024-08-15 | 409.80 | 414.60 | 409.80 | 413.40 | 409.60 | 137 |
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.