HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 449.60 | 450.40 | 441.40 | 450.00 | 441.25 | 25,583 |
| 2024-02-26 | 446.80 | 455.20 | 443.60 | 449.60 | 440.86 | 26,584 |
| 2024-02-23 | 446.40 | 454.20 | 446.40 | 446.80 | 438.11 | 18,493 |
| 2024-02-22 | 442.80 | 449.20 | 438.40 | 446.00 | 437.33 | 16,042 |
| 2024-02-21 | 446.40 | 449.00 | 432.40 | 436.20 | 427.72 | 33,449 |
| 2024-02-20 | 459.20 | 460.20 | 446.20 | 448.00 | 439.29 | 35,682 |
| 2024-02-19 | 454.80 | 459.60 | 451.80 | 459.60 | 450.67 | 16,687 |
| 2024-02-16 | 445.80 | 464.40 | 445.80 | 458.80 | 449.88 | 41,660 |
| 2024-02-15 | 436.00 | 445.80 | 435.60 | 445.80 | 437.13 | 41,135 |
| 2024-02-14 | 428.40 | 437.40 | 427.40 | 435.60 | 427.13 | 22,045 |
| 2024-02-13 | 440.20 | 441.00 | 423.80 | 429.80 | 421.44 | 49,193 |
| 2024-02-12 | 447.00 | 451.00 | 439.80 | 442.20 | 433.60 | 24,797 |
| 2024-02-09 | 466.60 | 466.60 | 446.60 | 447.60 | 438.90 | 28,198 |
| 2024-02-08 | 449.20 | 458.60 | 448.00 | 458.40 | 449.49 | 35,026 |
| 2024-02-07 | 445.80 | 453.60 | 445.00 | 449.20 | 440.47 | 55,316 |
| 2024-02-06 | 460.40 | 463.00 | 447.60 | 449.00 | 440.27 | 56,656 |
| 2024-02-05 | 467.00 | 474.80 | 458.80 | 458.80 | 449.88 | 59,382 |
| 2024-02-02 | 472.00 | 477.40 | 465.20 | 468.20 | 459.10 | 52,180 |
| 2024-02-01 | 459.40 | 470.60 | 454.80 | 469.00 | 459.88 | 90,847 |
| 2024-01-31 | 476.40 | 483.60 | 459.00 | 459.60 | 450.67 | 63,312 |
| 2024-01-30 | 473.60 | 483.60 | 471.80 | 478.60 | 469.30 | 120,907 |
| 2024-01-29 | 500.00 | 502.00 | 465.20 | 473.40 | 464.20 | 106,047 |
| 2024-01-26 | 482.00 | 505.50 | 473.00 | 502.00 | 492.24 | 139,124 |
| 2024-01-25 | 504.50 | 509.00 | 499.20 | 504.00 | 494.20 | 114,598 |
| 2024-01-24 | 510.00 | 514.00 | 504.00 | 504.50 | 494.69 | 66,545 |
| 2024-01-23 | 503.00 | 509.50 | 497.60 | 507.50 | 497.63 | 74,024 |
| 2024-01-22 | 496.60 | 507.00 | 496.40 | 500.50 | 490.77 | 73,120 |
| 2024-01-19 | 498.60 | 505.50 | 490.40 | 492.40 | 482.83 | 71,206 |
| 2024-01-18 | 489.80 | 501.00 | 488.80 | 496.20 | 486.55 | 63,798 |
| 2024-01-17 | 499.00 | 499.00 | 486.00 | 489.80 | 480.28 | 29,464 |
| 2024-01-16 | 491.80 | 502.50 | 485.40 | 500.00 | 490.28 | 57,398 |
| 2024-01-15 | 507.00 | 509.00 | 487.60 | 492.00 | 482.44 | 84,756 |
| 2024-01-12 | 491.80 | 511.50 | 491.80 | 507.00 | 497.14 | 78,929 |
| 2024-01-11 | 496.60 | 503.50 | 491.80 | 491.80 | 482.24 | 63,588 |
| 2024-01-10 | 495.40 | 502.00 | 493.40 | 498.40 | 488.71 | 95,314 |
| 2024-01-09 | 495.40 | 499.40 | 487.60 | 495.40 | 485.77 | 31,023 |
| 2024-01-08 | 490.00 | 496.00 | 479.40 | 496.00 | 486.36 | 20,938 |
| 2024-01-05 | 491.40 | 493.20 | 484.40 | 491.00 | 481.45 | 20,565 |
| 2024-01-04 | 487.80 | 493.00 | 485.40 | 491.40 | 481.85 | 20,120 |
| 2024-01-03 | 488.40 | 492.00 | 485.80 | 487.80 | 478.32 | 58,410 |
| 2024-01-02 | 497.00 | 502.50 | 486.40 | 488.60 | 479.10 | 20,643 |
| 2023-12-29 | 502.50 | 509.00 | 497.00 | 497.40 | 487.73 | 16,335 |
| 2023-12-28 | 500.00 | 504.00 | 497.00 | 502.50 | 492.73 | 15,881 |
| 2023-12-27 | 494.00 | 504.50 | 493.40 | 498.40 | 488.71 | 15,540 |
| 2023-12-22 | 490.40 | 496.40 | 486.80 | 494.00 | 484.40 | 26,153 |
| 2023-12-21 | 492.00 | 497.00 | 484.20 | 490.40 | 480.87 | 24,965 |
| 2023-12-20 | 485.00 | 500.50 | 485.00 | 497.60 | 487.93 | 126,928 |
| 2023-12-19 | 474.60 | 492.80 | 474.00 | 488.80 | 479.30 | 53,729 |
| 2023-12-18 | 484.60 | 492.20 | 467.60 | 474.60 | 465.37 | 115,568 |
| 2023-12-15 | 502.00 | 517.50 | 500.50 | 502.50 | 492.73 | 71,916 |
| 2023-12-14 | 500.00 | 518.00 | 493.00 | 502.00 | 492.24 | 105,466 |
| 2023-12-13 | 522.00 | 522.00 | 494.20 | 494.20 | 484.59 | 83,335 |
| 2023-12-12 | 510.00 | 554.50 | 510.00 | 523.00 | 512.83 | 289,374 |
| 2023-12-11 | 462.00 | 469.00 | 457.20 | 467.00 | 457.92 | 98,264 |
| 2023-12-08 | 441.60 | 463.40 | 441.60 | 462.20 | 453.21 | 49,956 |
| 2023-12-07 | 441.80 | 446.60 | 437.20 | 441.60 | 433.02 | 17,761 |
| 2023-12-06 | 439.40 | 450.00 | 439.40 | 442.00 | 433.41 | 31,776 |
| 2023-12-05 | 425.40 | 440.80 | 423.80 | 439.40 | 430.86 | 24,017 |
| 2023-12-04 | 429.60 | 434.60 | 423.80 | 426.20 | 417.91 | 33,358 |
| 2023-12-01 | 442.40 | 443.80 | 427.00 | 429.60 | 421.25 | 52,659 |
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.