HMS Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 545.00 | 545.00 | 532.50 | 541.00 | 541.00 | 7,289 |
| 2026-10-19 | 555.00 | 555.00 | 549.50 | 553.50 | 553.50 | 559 |
| 2026-10-16 | 559.00 | 559.00 | 555.50 | 558.00 | 558.00 | 5,488 |
| 2026-10-15 | 553.50 | 561.00 | 552.75 | 561.00 | 561.00 | 145 |
| 2026-10-14 | 564.75 | 573.00 | 564.75 | 569.50 | 569.50 | 2,282 |
| 2026-10-13 | 567.00 | 569.50 | 559.00 | 561.75 | 561.75 | 589 |
| 2026-10-12 | 562.50 | 567.50 | 562.50 | 567.50 | 567.50 | 1,432 |
| 2026-10-09 | 567.50 | 569.50 | 564.50 | 566.00 | 566.00 | 1,855 |
| 2026-10-08 | 556.00 | 565.25 | 556.00 | 563.50 | 563.50 | 231 |
| 2026-10-07 | 567.50 | 567.50 | 562.50 | 565.00 | 565.00 | 1,067 |
| 2026-10-06 | 566.50 | 574.50 | 566.50 | 574.50 | 574.50 | 8,618 |
| 2026-10-05 | 561.00 | 561.00 | 559.50 | 559.50 | 559.50 | 127 |
| 2026-10-02 | 549.50 | 561.00 | 549.50 | 559.50 | 559.50 | 10,794 |
| 2026-10-01 | 544.50 | 545.50 | 542.50 | 542.50 | 542.50 | 3,688 |
| 2026-09-30 | 551.50 | 552.00 | 543.75 | 545.00 | 545.00 | 256 |
| 2026-09-29 | 538.00 | 549.00 | 538.00 | 548.50 | 548.50 | 8,076 |
| 2026-09-28 | 549.50 | 549.50 | 539.50 | 539.50 | 539.50 | 127 |
| 2026-09-25 | 546.25 | 550.00 | 544.00 | 548.00 | 548.00 | 204 |
| 2026-09-24 | 545.75 | 545.75 | 540.50 | 541.91 | 541.91 | 11,735 |
| 2026-09-23 | 555.50 | 557.00 | 553.75 | 553.75 | 553.75 | 1,087 |
| 2026-09-22 | 545.00 | 553.75 | 536.00 | 553.75 | 553.75 | 8,683 |
| 2026-09-21 | 538.50 | 550.50 | 538.50 | 546.50 | 546.50 | 2,765 |
| 2026-09-18 | 537.75 | 539.50 | 525.50 | 525.50 | 525.50 | 118,426 |
| 2026-09-17 | 536.00 | 536.00 | 526.50 | 526.50 | 526.50 | 1,133 |
| 2026-09-16 | 522.75 | 527.00 | 522.75 | 527.00 | 527.00 | 27 |
| 2026-09-15 | 514.25 | 519.50 | 505.50 | 519.50 | 519.50 | 435 |
| 2026-09-14 | 528.50 | 528.50 | 518.25 | 526.16 | 526.16 | 3,173 |
| 2026-09-11 | 524.75 | 533.00 | 522.00 | 532.50 | 532.50 | 966 |
| 2026-09-10 | 525.00 | 532.00 | 520.00 | 522.75 | 522.75 | 496 |
| 2026-09-09 | 525.00 | 525.00 | 516.50 | 523.50 | 523.50 | 4,907 |
| 2026-09-08 | 514.25 | 519.00 | 514.25 | 518.00 | 518.00 | 1,433 |
| 2026-09-07 | 513.00 | 524.50 | 513.00 | 524.00 | 524.00 | 275 |
| 2026-09-04 | 519.00 | 519.00 | 511.00 | 514.50 | 514.50 | 5,599 |
| 2026-09-03 | 516.00 | 516.00 | 514.00 | 514.00 | 514.00 | 156 |
| 2026-09-02 | 505.00 | 513.50 | 501.50 | 502.50 | 502.50 | 394 |
| 2026-09-01 | 517.50 | 517.50 | 508.00 | 515.00 | 515.00 | 938 |
| 2026-08-31 | 523.00 | 524.00 | 513.50 | 519.50 | 519.50 | 885 |
| 2026-08-28 | 518.50 | 527.50 | 518.50 | 524.50 | 524.50 | 745 |
| 2026-08-27 | 519.00 | 519.00 | 514.00 | 514.00 | 514.00 | 362 |
| 2026-08-26 | 514.50 | 514.50 | 511.25 | 513.00 | 513.00 | 65 |
| 2026-08-25 | 496.00 | 499.80 | 496.00 | 497.70 | 497.70 | 101 |
| 2026-08-24 | 492.60 | 494.00 | 489.80 | 490.00 | 490.00 | 1,074 |
| 2026-08-21 | 493.40 | 498.80 | 493.40 | 497.00 | 497.00 | 737 |
| 2026-08-20 | 488.40 | 493.60 | 488.40 | 493.60 | 493.60 | 1,328 |
| 2026-08-19 | 492.60 | 492.60 | 488.20 | 488.20 | 488.20 | 65 |
| 2026-08-18 | 492.80 | 499.00 | 491.00 | 493.00 | 493.00 | 220 |
| 2026-08-17 | 489.00 | 493.20 | 489.00 | 493.00 | 493.00 | 25 |
| 2026-08-14 | 494.20 | 495.80 | 488.00 | 488.00 | 488.00 | 96 |
| 2026-08-13 | 492.20 | 492.20 | 490.00 | 490.00 | 490.00 | 630 |
| 2026-08-12 | 495.00 | 496.40 | 490.60 | 490.60 | 490.60 | 94 |
| 2026-08-11 | 486.50 | 487.80 | 476.40 | 483.80 | 483.80 | 1,674 |
| 2026-08-10 | 492.20 | 493.40 | 484.00 | 486.00 | 486.00 | 237 |
| 2026-08-07 | 492.60 | 497.60 | 492.60 | 496.60 | 496.60 | 97 |
| 2026-08-06 | 495.00 | 496.00 | 490.20 | 490.20 | 490.20 | 442 |
| 2026-08-05 | 506.25 | 509.00 | 499.40 | 506.25 | 506.25 | 384 |
| 2026-08-04 | 496.00 | 496.10 | 496.00 | 496.10 | 496.10 | 10 |
| 2026-08-03 | 491.70 | 500.00 | 490.80 | 492.40 | 492.40 | 1,190 |
| 2026-07-31 | 495.00 | 501.30 | 495.00 | 497.00 | 497.00 | 611 |
| 2026-07-30 | 485.00 | 485.60 | 481.15 | 485.32 | 485.32 | 1,658 |
| 2026-07-29 | 485.60 | 485.60 | 477.30 | 480.40 | 480.40 | 533 |
Page 1 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.