HMS Networks AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	444.00	447.00	430.00	431.40	423.01	44,347
2023-09-06	447.00	450.60	440.40	447.40	438.70	29,497
2023-09-05	441.80	450.00	438.80	446.80	438.11	29,522
2023-09-04	435.60	451.40	435.60	443.40	434.78	18,124
2023-09-01	439.40	443.80	432.60	435.40	426.94	17,615
2023-08-31	428.40	443.00	428.40	439.40	430.86	20,425
2023-08-30	426.60	434.80	425.00	428.40	420.07	17,636
2023-08-29	415.80	425.80	414.80	425.80	417.52	24,265
2023-08-28	415.80	420.00	412.20	416.60	408.50	8,961
2023-08-25	403.20	418.40	399.00	412.60	404.58	16,930
2023-08-24	421.00	426.60	407.40	408.00	400.07	34,510
2023-08-23	431.00	431.00	416.20	418.60	410.46	23,948
2023-08-22	412.60	425.00	412.40	421.40	413.21	26,084
2023-08-21	425.80	429.40	410.40	412.60	404.58	33,208
2023-08-18	424.00	426.80	419.20	425.80	417.52	60,468
2023-08-17	435.00	435.00	418.80	425.40	417.13	36,002
2023-08-16	444.80	449.80	432.00	435.20	426.74	30,054
2023-08-15	456.00	458.20	441.00	447.60	438.90	39,896
2023-08-14	458.40	463.20	453.00	454.80	445.96	101,685
2023-08-11	462.00	465.60	457.80	458.00	449.10	32,965
2023-08-10	451.80	463.80	451.80	462.20	453.21	36,052
2023-08-09	450.00	454.80	446.60	450.40	441.64	28,542
2023-08-08	444.20	452.80	437.40	448.60	439.88	26,347
2023-08-07	449.40	457.20	444.00	444.40	435.76	49,377
2023-08-04	441.20	446.60	431.20	446.60	437.92	36,988
2023-08-03	434.00	441.80	431.40	439.60	431.05	86,167
2023-08-02	422.60	440.20	421.60	437.00	428.50	75,221
2023-08-01	423.80	435.00	422.60	427.80	419.48	30,745
2023-07-31	423.00	430.60	415.20	425.20	416.93	80,139
2023-07-28	419.40	423.00	414.00	422.60	414.38	48,090
2023-07-27	419.00	426.00	419.00	420.80	412.62	17,618
2023-07-26	424.20	425.20	415.00	418.20	410.07	30,468
2023-07-25	423.00	429.00	416.40	428.60	420.27	32,207
2023-07-24	420.60	423.00	410.00	421.80	413.60	41,538
2023-07-21	411.40	423.80	405.00	422.00	413.80	43,688
2023-07-20	403.00	418.00	402.20	415.00	406.93	82,514
2023-07-19	401.00	414.00	399.40	407.40	399.48	59,060
2023-07-18	398.80	408.40	398.00	400.00	392.22	80,512
2023-07-17	417.00	418.60	380.00	398.00	390.26	271,506
2023-07-14	408.00	441.40	362.00	407.00	399.09	380,311
2023-07-13	464.00	478.80	463.00	475.00	465.77	182,001
2023-07-12	450.00	463.40	438.00	462.60	453.61	142,321
2023-07-11	461.80	467.60	445.20	448.80	440.08	107,077
2023-07-10	485.00	486.60	456.20	459.00	450.08	97,057
2023-07-07	494.00	494.00	482.60	486.60	477.14	69,615
2023-07-06	493.20	503.00	489.80	493.00	483.42	28,886
2023-07-05	514.50	515.00	495.00	496.20	486.55	63,908
2023-07-04	506.50	519.00	506.00	517.50	507.44	46,290
2023-07-03	530.50	530.50	495.00	506.50	496.65	84,246
2023-06-30	522.50	535.50	516.00	528.00	517.74	42,852
2023-06-29	518.00	529.00	518.00	522.50	512.34	23,267
2023-06-28	501.00	518.00	498.40	518.00	507.93	37,740
2023-06-27	501.50	503.00	481.40	497.20	487.53	45,609
2023-06-26	502.00	515.50	495.00	501.50	491.75	16,028
2023-06-22	496.00	503.50	492.20	502.00	492.24	29,273
2023-06-21	516.00	516.00	500.00	502.50	492.73	15,613
2023-06-20	507.00	516.50	505.50	515.50	505.48	19,361
2023-06-19	511.00	512.50	502.00	508.50	498.61	18,621
2023-06-16	516.00	519.00	508.50	517.50	507.44	49,864
2023-06-15	518.00	528.00	495.60	510.00	500.09	57,366

← NewerPage 14 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.