HMS Networks AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	541.00	543.00	533.50	541.00	530.48	18,930
2023-06-13	524.50	545.00	524.50	541.00	530.48	73,091
2023-06-12	513.00	522.50	513.00	522.50	512.34	45,779
2023-06-09	506.50	512.50	499.60	512.00	502.05	23,682
2023-06-08	508.00	508.00	497.40	504.00	494.20	23,758
2023-06-07	489.00	513.50	489.00	508.00	498.12	94,872
2023-06-05	492.00	494.00	486.60	490.60	481.06	31,709
2023-06-02	500.50	509.00	490.80	492.40	482.83	35,709
2023-06-01	486.60	499.80	485.60	499.40	489.69	46,465
2023-05-31	474.40	484.80	471.40	481.60	472.24	129,907
2023-05-30	460.20	476.80	455.80	474.40	465.18	45,850
2023-05-29	475.00	476.80	459.20	460.20	451.25	22,910
2023-05-26	463.00	475.00	462.00	473.20	464.00	56,835
2023-05-25	451.00	466.00	450.20	462.80	453.80	40,060
2023-05-24	467.40	467.40	449.40	452.60	443.80	29,266
2023-05-23	480.00	480.00	465.60	468.20	459.10	27,697
2023-05-22	486.40	486.40	472.60	476.40	467.14	32,466
2023-05-19	485.40	492.00	485.40	491.00	481.45	33,048
2023-05-17	488.80	490.20	482.60	484.20	474.79	12,135
2023-05-16	495.00	495.00	486.60	488.80	479.30	29,428
2023-05-15	480.00	493.20	480.00	490.60	481.06	34,417
2023-05-12	474.80	481.00	472.20	479.80	470.47	12,377
2023-05-11	466.80	474.80	465.00	473.40	464.20	42,766
2023-05-10	482.00	482.00	458.20	464.20	455.18	57,814
2023-05-09	488.20	493.20	477.00	482.00	472.63	31,273
2023-05-08	498.80	500.50	480.60	488.80	479.30	24,028
2023-05-05	500.00	500.00	493.00	497.80	488.12	20,732
2023-05-04	486.60	495.00	480.40	492.20	482.63	35,006
2023-05-03	474.80	487.60	474.00	485.00	475.57	33,501
2023-05-02	476.40	483.40	472.60	474.80	465.57	37,301
2023-04-28	463.00	482.80	463.00	476.40	467.14	60,897
2023-04-27	462.00	465.40	456.40	462.00	453.02	36,795
2023-04-26	448.60	464.60	445.00	462.40	453.41	26,098
2023-04-25	450.00	456.20	446.00	453.40	440.66	16,025
2023-04-24	454.60	457.20	447.00	449.00	436.39	25,150
2023-04-21	450.00	455.20	441.60	454.20	441.44	33,535
2023-04-20	467.00	467.00	449.60	451.80	439.11	37,660
2023-04-19	457.00	474.00	452.60	466.80	453.69	100,519
2023-04-18	418.40	462.20	418.00	454.00	441.25	170,541
2023-04-17	411.00	415.80	408.60	410.60	399.07	33,956
2023-04-14	415.20	420.60	409.80	411.00	399.45	22,361
2023-04-13	407.40	417.60	407.00	415.20	403.54	22,841
2023-04-12	420.00	420.00	402.40	405.60	394.21	24,794
2023-04-11	411.00	421.40	410.80	417.80	406.06	29,434
2023-04-06	420.00	420.00	410.60	410.60	399.07	6,543
2023-04-05	420.00	420.00	408.80	415.40	403.73	25,883
2023-04-04	408.20	423.00	407.20	415.80	404.12	60,804
2023-04-03	425.00	425.80	404.40	408.20	396.73	99,341
2023-03-31	411.60	426.00	402.00	423.40	411.51	61,947
2023-03-30	411.80	416.60	402.20	411.60	400.04	41,957
2023-03-29	400.20	412.80	398.00	410.00	398.48	31,576
2023-03-28	402.20	405.00	397.00	400.00	388.76	21,779
2023-03-27	398.20	405.00	398.00	401.80	390.51	14,419
2023-03-24	400.00	401.00	395.60	399.00	387.79	18,654
2023-03-23	392.80	400.60	387.60	400.00	388.76	40,596
2023-03-22	398.40	399.60	392.40	393.80	382.74	16,250
2023-03-21	396.60	402.40	396.60	398.40	387.21	19,171
2023-03-20	390.00	400.20	380.00	396.60	385.46	39,497
2023-03-17	402.20	410.00	392.40	394.00	382.93	26,631
2023-03-16	391.20	404.80	384.60	402.20	390.90	28,917

← NewerPage 15 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.