HMS Networks AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	441.40	443.80	431.00	441.20	432.62	55,710
2023-11-29	449.80	452.20	432.60	443.20	434.58	32,869
2023-11-28	440.60	442.40	432.20	437.60	429.09	37,136
2023-11-27	437.80	442.60	431.80	440.60	432.03	22,310
2023-11-24	447.00	450.00	435.40	437.80	429.29	23,891
2023-11-23	442.00	448.40	438.80	446.00	437.33	27,222
2023-11-22	429.80	441.60	429.00	441.60	433.02	21,186
2023-11-21	433.80	442.40	428.60	429.80	421.44	59,788
2023-11-20	415.00	436.40	414.00	434.00	425.56	65,216
2023-11-17	385.00	415.00	385.00	415.00	406.93	50,648
2023-11-16	410.60	411.80	398.00	402.00	394.19	35,908
2023-11-15	416.60	429.60	407.80	410.60	402.62	43,814
2023-11-14	380.40	418.80	380.00	416.80	408.70	53,640
2023-11-13	385.00	390.60	380.20	381.00	373.59	12,788
2023-11-10	389.00	391.60	383.60	384.60	377.12	23,315
2023-11-09	380.00	394.40	379.40	391.00	383.40	21,194
2023-11-08	381.60	388.80	374.00	380.00	372.61	38,882
2023-11-07	378.60	383.00	374.00	381.60	374.18	46,063
2023-11-06	372.00	386.40	372.00	378.60	371.24	71,227
2023-11-03	377.80	378.40	371.60	372.00	364.77	43,411
2023-11-02	365.80	380.00	365.80	373.40	366.14	26,060
2023-11-01	369.20	371.00	362.00	366.20	359.08	19,643
2023-10-31	372.80	378.80	368.00	369.20	362.02	37,313
2023-10-30	373.80	379.60	366.40	372.80	365.55	23,321
2023-10-27	368.00	376.20	366.60	373.80	366.53	127,875
2023-10-26	357.00	377.80	357.00	376.60	369.28	50,359
2023-10-25	373.60	374.80	362.60	371.00	363.79	31,138
2023-10-24	379.20	383.20	357.20	370.20	363.00	104,577
2023-10-23	363.60	377.00	363.60	375.80	368.49	86,965
2023-10-20	351.80	365.80	348.60	363.60	356.53	58,905
2023-10-19	349.60	363.00	337.40	357.40	350.45	197,038
2023-10-18	342.60	363.40	331.00	354.80	347.90	211,776
2023-10-17	370.60	376.40	353.80	363.40	356.34	104,863
2023-10-16	376.00	384.40	370.60	370.60	363.40	45,640
2023-10-13	402.60	402.60	380.00	380.20	372.81	35,135
2023-10-12	407.00	408.60	398.20	402.60	394.77	14,476
2023-10-11	406.20	414.60	399.00	401.60	393.79	68,188
2023-10-10	383.60	406.40	383.60	405.60	397.72	25,375
2023-10-09	394.00	398.40	378.80	379.40	372.02	41,945
2023-10-06	399.20	401.60	392.00	398.00	390.26	13,641
2023-10-05	384.80	401.60	384.80	396.40	388.69	22,535
2023-10-04	392.80	398.80	380.00	384.60	377.12	30,662
2023-10-03	394.00	397.60	390.20	392.80	385.16	23,656
2023-10-02	399.80	405.40	389.20	394.00	386.34	258,417
2023-09-29	391.60	406.40	391.60	400.00	392.22	98,474
2023-09-28	378.00	394.20	377.80	390.80	383.20	57,295
2023-09-27	372.20	384.40	372.00	378.80	371.44	42,681
2023-09-26	384.80	384.80	372.60	374.60	367.32	40,645
2023-09-25	385.00	393.00	379.20	385.20	377.71	27,046
2023-09-22	389.40	392.60	382.80	389.00	381.44	38,273
2023-09-21	380.00	399.60	379.60	389.40	381.83	53,346
2023-09-20	381.40	392.40	381.40	388.20	380.65	24,782
2023-09-19	380.40	388.20	378.20	381.40	373.99	33,751
2023-09-18	380.40	385.40	377.60	380.40	373.01	32,047
2023-09-15	388.60	392.40	381.00	382.20	374.77	46,822
2023-09-14	385.20	389.00	376.00	387.20	379.67	48,260
2023-09-13	377.00	382.00	369.20	380.60	373.20	227,107
2023-09-12	425.00	439.80	377.40	379.00	371.63	235,121
2023-09-11	421.40	427.00	416.00	420.00	411.84	27,133
2023-09-08	431.40	436.00	417.00	421.40	413.21	85,378

← NewerPage 13 of 21 · 1,260 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.