HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 455.00 | 455.00 | 449.60 | 454.60 | 450.40 | 16,666 |
| 2024-05-24 | 450.80 | 455.20 | 449.00 | 452.20 | 448.03 | 20,932 |
| 2024-05-23 | 460.00 | 468.40 | 455.40 | 456.80 | 452.58 | 14,257 |
| 2024-05-22 | 447.80 | 461.20 | 446.00 | 458.80 | 454.56 | 53,975 |
| 2024-05-21 | 470.00 | 475.20 | 445.60 | 447.80 | 443.67 | 25,035 |
| 2024-05-20 | 460.60 | 474.60 | 460.60 | 471.40 | 467.05 | 22,289 |
| 2024-05-17 | 461.00 | 464.40 | 458.00 | 463.60 | 459.32 | 55,860 |
| 2024-05-16 | 450.20 | 462.40 | 450.20 | 461.80 | 457.54 | 26,555 |
| 2024-05-15 | 443.00 | 453.40 | 443.00 | 450.00 | 445.85 | 44,153 |
| 2024-05-14 | 425.60 | 443.00 | 425.60 | 442.60 | 438.51 | 28,382 |
| 2024-05-13 | 428.80 | 428.80 | 417.20 | 425.60 | 421.67 | 61,458 |
| 2024-05-10 | 417.40 | 429.20 | 417.40 | 428.80 | 424.84 | 43,692 |
| 2024-05-08 | 410.60 | 418.00 | 406.00 | 417.00 | 413.15 | 13,176 |
| 2024-05-07 | 417.00 | 418.00 | 408.00 | 410.60 | 406.81 | 28,941 |
| 2024-05-06 | 420.00 | 420.00 | 414.20 | 417.20 | 413.35 | 20,244 |
| 2024-05-03 | 404.80 | 419.80 | 404.60 | 418.40 | 414.54 | 22,619 |
| 2024-05-02 | 413.40 | 414.40 | 403.00 | 404.80 | 401.06 | 41,280 |
| 2024-04-30 | 419.20 | 421.20 | 411.60 | 413.60 | 409.78 | 22,921 |
| 2024-04-29 | 416.20 | 420.00 | 412.60 | 419.20 | 415.33 | 50,080 |
| 2024-04-26 | 422.60 | 422.60 | 395.60 | 416.00 | 412.16 | 55,845 |
| 2024-04-25 | 415.20 | 415.20 | 390.60 | 391.60 | 387.99 | 61,299 |
| 2024-04-24 | 423.60 | 423.60 | 413.00 | 416.00 | 412.16 | 31,997 |
| 2024-04-23 | 423.00 | 429.80 | 423.00 | 427.00 | 418.70 | 47,205 |
| 2024-04-22 | 429.00 | 435.80 | 422.80 | 422.80 | 414.58 | 77,908 |
| 2024-04-19 | 411.80 | 426.00 | 407.60 | 422.80 | 414.58 | 58,818 |
| 2024-04-18 | 415.00 | 422.80 | 403.20 | 417.80 | 409.68 | 192,714 |
| 2024-04-17 | 415.60 | 430.80 | 404.80 | 404.80 | 396.93 | 148,256 |
| 2024-04-16 | 418.60 | 437.60 | 397.00 | 404.80 | 396.93 | 201,070 |
| 2024-04-15 | 437.60 | 445.00 | 430.20 | 438.80 | 430.27 | 51,339 |
| 2024-04-12 | 448.60 | 455.60 | 436.00 | 436.00 | 427.52 | 42,318 |
| 2024-04-11 | 440.00 | 448.00 | 436.00 | 443.00 | 434.39 | 53,645 |
| 2024-04-10 | 456.00 | 459.00 | 432.40 | 440.00 | 431.45 | 37,609 |
| 2024-04-09 | 450.00 | 465.00 | 449.00 | 455.00 | 446.15 | 83,216 |
| 2024-04-08 | 452.00 | 466.00 | 446.80 | 453.60 | 444.78 | 50,561 |
| 2024-04-05 | 466.80 | 466.80 | 438.00 | 452.40 | 443.61 | 86,512 |
| 2024-04-04 | 468.20 | 476.80 | 465.00 | 475.40 | 466.16 | 78,760 |
| 2024-04-03 | 476.80 | 476.80 | 453.60 | 468.40 | 459.29 | 30,720 |
| 2024-04-02 | 463.00 | 477.40 | 463.00 | 476.80 | 467.53 | 33,120 |
| 2024-03-28 | 461.60 | 473.20 | 461.00 | 463.60 | 454.59 | 17,093 |
| 2024-03-27 | 468.00 | 477.00 | 458.00 | 460.20 | 451.25 | 22,307 |
| 2024-03-26 | 472.60 | 475.20 | 466.40 | 468.60 | 459.49 | 18,217 |
| 2024-03-25 | 466.00 | 474.60 | 463.80 | 472.60 | 463.41 | 27,031 |
| 2024-03-22 | 465.20 | 467.40 | 456.40 | 466.80 | 457.73 | 29,036 |
| 2024-03-21 | 459.20 | 466.80 | 453.80 | 465.40 | 456.35 | 39,378 |
| 2024-03-20 | 445.80 | 463.40 | 445.80 | 459.00 | 450.08 | 91,404 |
| 2024-03-19 | 437.20 | 448.60 | 426.80 | 448.60 | 439.88 | 56,684 |
| 2024-03-18 | 450.00 | 453.40 | 439.80 | 440.20 | 431.64 | 16,645 |
| 2024-03-15 | 462.60 | 464.40 | 452.20 | 453.60 | 444.78 | 17,830 |
| 2024-03-14 | 464.00 | 466.60 | 456.20 | 462.60 | 453.61 | 18,050 |
| 2024-03-13 | 458.40 | 464.00 | 453.20 | 462.60 | 453.61 | 16,718 |
| 2024-03-12 | 456.40 | 460.80 | 448.20 | 458.40 | 449.49 | 17,408 |
| 2024-03-11 | 455.20 | 456.20 | 445.40 | 452.40 | 443.61 | 12,254 |
| 2024-03-08 | 459.40 | 460.40 | 449.20 | 455.80 | 446.94 | 18,891 |
| 2024-03-07 | 453.40 | 460.20 | 447.00 | 457.80 | 448.90 | 31,350 |
| 2024-03-06 | 446.40 | 454.20 | 439.40 | 453.60 | 444.78 | 33,664 |
| 2024-03-05 | 459.00 | 459.00 | 446.80 | 449.00 | 440.27 | 23,656 |
| 2024-03-04 | 468.00 | 469.40 | 453.60 | 459.00 | 450.08 | 28,282 |
| 2024-03-01 | 456.00 | 467.80 | 449.60 | 465.80 | 456.74 | 23,990 |
| 2024-02-29 | 444.40 | 452.60 | 443.20 | 450.40 | 441.64 | 30,842 |
| 2024-02-28 | 448.40 | 450.00 | 435.40 | 443.40 | 434.78 | 25,596 |
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.