HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 568.00 | 569.00 | 554.00 | 557.50 | 557.50 | 86,423 |
| 2026-10-15 | 561.00 | 564.50 | 552.00 | 560.00 | 560.00 | 35,337 |
| 2026-10-14 | 559.50 | 573.00 | 559.50 | 568.00 | 568.00 | 25,660 |
| 2026-10-13 | 571.50 | 571.50 | 555.00 | 560.00 | 560.00 | 24,881 |
| 2026-10-12 | 563.50 | 571.50 | 561.50 | 565.50 | 565.50 | 22,759 |
| 2026-10-09 | 568.50 | 571.50 | 563.50 | 563.50 | 563.50 | 34,699 |
| 2026-10-08 | 560.00 | 567.50 | 553.00 | 561.50 | 561.50 | 30,426 |
| 2026-10-07 | 574.50 | 574.50 | 561.50 | 566.00 | 566.00 | 52,573 |
| 2026-10-06 | 554.50 | 577.50 | 554.00 | 574.50 | 574.50 | 54,103 |
| 2026-10-05 | 559.00 | 565.50 | 553.00 | 553.00 | 553.00 | 80,456 |
| 2026-10-02 | 544.50 | 563.50 | 544.50 | 560.00 | 560.00 | 44,280 |
| 2026-10-01 | 545.00 | 549.00 | 540.00 | 545.50 | 545.50 | 25,836 |
| 2026-09-30 | 547.00 | 553.50 | 542.50 | 545.00 | 545.00 | 100,808 |
| 2026-09-29 | 537.50 | 552.00 | 537.50 | 547.00 | 547.00 | 25,949 |
| 2026-09-28 | 550.00 | 551.00 | 538.50 | 539.00 | 539.00 | 57,087 |
| 2026-09-25 | 540.50 | 552.50 | 540.50 | 549.00 | 549.00 | 41,258 |
| 2026-09-24 | 550.00 | 553.00 | 537.50 | 537.50 | 537.50 | 28,792 |
| 2026-09-23 | 556.00 | 564.00 | 549.00 | 557.50 | 557.50 | 34,048 |
| 2026-09-22 | 546.00 | 554.50 | 534.50 | 554.00 | 554.00 | 84,039 |
| 2026-09-21 | 535.00 | 551.50 | 535.00 | 544.00 | 544.00 | 36,006 |
| 2026-09-18 | 525.50 | 540.00 | 525.50 | 535.00 | 535.00 | 44,053 |
| 2026-09-17 | 530.50 | 536.00 | 524.50 | 528.00 | 528.00 | 24,528 |
| 2026-09-16 | 524.00 | 530.00 | 520.50 | 528.50 | 528.50 | 38,308 |
| 2026-09-15 | 521.00 | 521.00 | 505.50 | 519.50 | 519.50 | 34,262 |
| 2026-09-14 | 527.00 | 530.00 | 518.00 | 521.00 | 521.00 | 59,325 |
| 2026-09-11 | 527.00 | 534.00 | 521.00 | 532.00 | 532.00 | 30,005 |
| 2026-09-10 | 525.00 | 533.00 | 517.50 | 522.50 | 522.50 | 43,058 |
| 2026-09-09 | 519.00 | 527.50 | 516.00 | 525.00 | 525.00 | 30,004 |
| 2026-09-08 | 525.00 | 526.00 | 513.00 | 522.00 | 522.00 | 122,599 |
| 2026-09-07 | 513.50 | 528.00 | 513.50 | 527.50 | 527.50 | 30,884 |
| 2026-09-04 | 510.00 | 519.50 | 510.00 | 513.00 | 513.00 | 27,069 |
| 2026-09-03 | 503.00 | 518.50 | 503.00 | 514.00 | 514.00 | 70,284 |
| 2026-09-02 | 512.00 | 515.50 | 497.40 | 502.00 | 502.00 | 201,093 |
| 2026-09-01 | 519.50 | 520.00 | 507.00 | 515.00 | 515.00 | 93,093 |
| 2026-08-31 | 523.00 | 524.00 | 513.50 | 519.50 | 519.50 | 77,285 |
| 2026-08-28 | 516.00 | 527.50 | 516.00 | 524.50 | 524.50 | 70,334 |
| 2026-08-27 | 512.50 | 522.00 | 512.50 | 516.00 | 516.00 | 40,208 |
| 2026-08-26 | 498.80 | 518.00 | 498.80 | 509.50 | 509.50 | 37,393 |
| 2026-08-25 | 492.00 | 504.00 | 492.00 | 497.20 | 497.20 | 27,637 |
| 2026-08-24 | 495.60 | 497.40 | 487.20 | 489.60 | 489.60 | 28,628 |
| 2026-08-21 | 484.60 | 498.60 | 484.60 | 494.80 | 494.80 | 19,209 |
| 2026-08-20 | 488.00 | 494.00 | 484.40 | 491.00 | 491.00 | 54,087 |
| 2026-08-19 | 487.40 | 494.40 | 485.00 | 488.20 | 488.20 | 34,003 |
| 2026-08-18 | 484.00 | 504.50 | 484.00 | 488.00 | 488.00 | 34,784 |
| 2026-08-17 | 484.00 | 494.20 | 484.00 | 491.60 | 491.60 | 21,460 |
| 2026-08-14 | 495.00 | 497.00 | 483.00 | 488.60 | 488.60 | 28,824 |
| 2026-08-13 | 491.00 | 496.00 | 489.00 | 490.00 | 490.00 | 15,432 |
| 2026-08-12 | 489.40 | 498.60 | 485.20 | 490.00 | 490.00 | 49,248 |
| 2026-08-11 | 486.80 | 488.40 | 475.60 | 483.80 | 483.80 | 37,231 |
| 2026-08-10 | 489.80 | 496.40 | 483.00 | 486.00 | 486.00 | 26,992 |
| 2026-08-07 | 490.20 | 498.20 | 488.00 | 492.00 | 492.00 | 17,491 |
| 2026-08-06 | 490.40 | 499.60 | 490.00 | 490.20 | 490.20 | 93,299 |
| 2026-08-05 | 499.60 | 511.00 | 499.40 | 499.40 | 499.40 | 72,065 |
| 2026-08-04 | 496.20 | 503.50 | 493.00 | 499.00 | 499.00 | 15,813 |
| 2026-08-03 | 488.80 | 500.50 | 487.20 | 495.20 | 495.20 | 51,392 |
| 2026-07-31 | 485.40 | 501.00 | 485.40 | 491.60 | 491.60 | 38,024 |
| 2026-07-30 | 474.80 | 489.60 | 472.00 | 485.00 | 485.00 | 34,391 |
| 2026-07-29 | 483.40 | 487.40 | 474.60 | 477.40 | 477.40 | 32,743 |
| 2026-07-28 | 476.60 | 483.20 | 474.60 | 482.60 | 482.60 | 26,949 |
| 2026-07-27 | 472.60 | 483.00 | 472.60 | 476.60 | 476.60 | 34,763 |
Page 1 of 3 · 127 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.