HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 419.60 | 426.20 | 413.40 | 413.40 | 409.58 | 20,412 |
| 2024-08-20 | 417.00 | 421.20 | 414.80 | 419.60 | 415.73 | 44,801 |
| 2024-08-19 | 410.20 | 419.00 | 410.20 | 416.00 | 412.16 | 19,528 |
| 2024-08-16 | 415.00 | 421.20 | 409.20 | 410.00 | 406.22 | 35,575 |
| 2024-08-15 | 404.00 | 415.20 | 401.80 | 415.20 | 411.37 | 25,525 |
| 2024-08-14 | 401.80 | 407.40 | 401.80 | 404.00 | 400.27 | 18,749 |
| 2024-08-13 | 404.00 | 409.00 | 397.80 | 400.00 | 396.31 | 22,669 |
| 2024-08-12 | 403.60 | 408.00 | 400.00 | 404.00 | 400.27 | 31,257 |
| 2024-08-09 | 395.00 | 403.60 | 395.00 | 401.00 | 397.30 | 25,879 |
| 2024-08-08 | 396.00 | 399.40 | 382.60 | 395.00 | 391.35 | 30,100 |
| 2024-08-07 | 387.00 | 399.80 | 386.80 | 394.60 | 390.96 | 32,925 |
| 2024-08-06 | 379.80 | 389.60 | 374.80 | 383.00 | 379.46 | 27,214 |
| 2024-08-05 | 363.80 | 380.20 | 357.60 | 376.60 | 373.12 | 43,660 |
| 2024-08-02 | 404.40 | 406.00 | 380.00 | 380.20 | 376.69 | 29,537 |
| 2024-08-01 | 416.80 | 418.00 | 402.40 | 406.00 | 402.25 | 79,913 |
| 2024-07-31 | 411.00 | 416.40 | 409.40 | 416.40 | 412.56 | 37,605 |
| 2024-07-30 | 407.00 | 412.20 | 407.00 | 409.40 | 405.62 | 24,578 |
| 2024-07-29 | 401.00 | 407.60 | 401.00 | 405.40 | 401.66 | 35,887 |
| 2024-07-26 | 390.20 | 406.00 | 390.20 | 401.00 | 397.30 | 39,387 |
| 2024-07-25 | 385.20 | 394.20 | 376.00 | 390.80 | 387.19 | 60,334 |
| 2024-07-24 | 379.00 | 393.00 | 376.60 | 385.20 | 381.64 | 33,926 |
| 2024-07-23 | 398.80 | 398.80 | 377.60 | 379.00 | 375.50 | 20,795 |
| 2024-07-22 | 377.20 | 384.20 | 375.20 | 384.00 | 380.46 | 18,112 |
| 2024-07-19 | 384.40 | 386.00 | 376.20 | 377.20 | 373.72 | 52,746 |
| 2024-07-18 | 391.60 | 391.60 | 382.40 | 385.00 | 381.45 | 27,024 |
| 2024-07-17 | 391.00 | 392.20 | 380.00 | 390.00 | 386.40 | 55,346 |
| 2024-07-16 | 410.00 | 410.00 | 390.60 | 394.20 | 390.56 | 50,331 |
| 2024-07-15 | 434.40 | 435.00 | 410.20 | 413.20 | 409.39 | 40,793 |
| 2024-07-12 | 404.20 | 438.00 | 395.20 | 437.00 | 432.97 | 65,103 |
| 2024-07-11 | 410.00 | 410.00 | 403.60 | 404.60 | 400.87 | 14,382 |
| 2024-07-10 | 398.00 | 408.60 | 398.00 | 406.80 | 403.04 | 14,904 |
| 2024-07-09 | 410.20 | 414.60 | 397.80 | 399.20 | 395.52 | 37,479 |
| 2024-07-08 | 411.80 | 414.80 | 407.20 | 411.00 | 407.21 | 16,005 |
| 2024-07-05 | 414.80 | 418.20 | 408.80 | 412.20 | 408.40 | 36,545 |
| 2024-07-04 | 413.60 | 420.00 | 412.20 | 414.80 | 410.97 | 14,643 |
| 2024-07-03 | 423.00 | 428.60 | 413.60 | 413.60 | 409.78 | 27,023 |
| 2024-07-02 | 430.00 | 431.20 | 416.40 | 423.00 | 419.10 | 58,659 |
| 2024-07-01 | 425.80 | 430.20 | 420.00 | 426.20 | 422.27 | 17,157 |
| 2024-06-28 | 416.60 | 422.80 | 416.00 | 420.40 | 416.52 | 24,003 |
| 2024-06-27 | 413.80 | 418.20 | 408.20 | 416.60 | 412.75 | 23,418 |
| 2024-06-26 | 421.00 | 421.00 | 406.20 | 413.80 | 409.98 | 52,699 |
| 2024-06-25 | 424.60 | 424.60 | 412.20 | 420.00 | 416.12 | 19,588 |
| 2024-06-24 | 420.60 | 426.00 | 417.60 | 424.60 | 420.68 | 49,503 |
| 2024-06-20 | 415.60 | 428.60 | 414.60 | 426.40 | 422.46 | 127,937 |
| 2024-06-19 | 418.80 | 418.80 | 408.60 | 414.60 | 410.77 | 40,866 |
| 2024-06-18 | 419.20 | 426.60 | 414.60 | 417.40 | 413.55 | 24,490 |
| 2024-06-17 | 421.40 | 423.40 | 412.00 | 420.40 | 416.52 | 38,089 |
| 2024-06-14 | 428.40 | 428.40 | 418.00 | 421.40 | 417.51 | 29,623 |
| 2024-06-13 | 450.00 | 450.00 | 427.80 | 428.40 | 424.45 | 25,410 |
| 2024-06-12 | 434.20 | 454.20 | 432.00 | 450.40 | 446.24 | 29,633 |
| 2024-06-11 | 431.80 | 437.00 | 430.00 | 431.00 | 427.02 | 17,589 |
| 2024-06-10 | 434.80 | 436.80 | 428.00 | 431.80 | 427.81 | 19,211 |
| 2024-06-07 | 441.20 | 444.40 | 435.20 | 438.40 | 434.35 | 45,562 |
| 2024-06-05 | 437.00 | 443.00 | 436.80 | 438.00 | 433.96 | 29,252 |
| 2024-06-04 | 440.00 | 445.00 | 434.80 | 436.00 | 431.98 | 13,950 |
| 2024-06-03 | 454.20 | 463.40 | 440.00 | 441.20 | 437.13 | 38,188 |
| 2024-05-31 | 437.40 | 467.00 | 435.80 | 454.20 | 450.01 | 165,592 |
| 2024-05-30 | 433.80 | 439.40 | 427.00 | 435.00 | 430.98 | 37,644 |
| 2024-05-29 | 440.00 | 444.20 | 435.40 | 437.60 | 433.56 | 15,382 |
| 2024-05-28 | 454.60 | 454.60 | 441.00 | 444.20 | 440.10 | 42,924 |
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.