HMS Networks AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	391.20	404.80	384.60	402.20	390.90	28,917
2023-03-15	400.00	400.00	382.20	385.40	374.57	47,354
2023-03-14	396.80	406.00	393.80	400.00	388.76	53,882
2023-03-13	399.00	400.20	386.00	396.80	385.65	61,162
2023-03-10	403.60	408.40	393.60	399.80	388.57	69,804
2023-03-09	427.00	427.00	406.20	412.20	400.62	102,424
2023-03-08	423.60	429.20	418.00	427.00	415.01	36,820
2023-03-07	429.60	440.80	422.00	424.80	412.87	35,059
2023-03-06	427.60	430.00	422.80	429.60	417.53	23,254
2023-03-03	428.60	429.60	424.80	429.20	417.14	33,724
2023-03-02	419.80	426.00	416.00	424.80	412.87	23,728
2023-03-01	423.40	425.00	418.80	419.00	407.23	21,352
2023-02-28	421.40	424.60	414.80	422.80	410.92	31,577
2023-02-27	406.40	423.80	402.40	421.80	409.95	45,170
2023-02-24	412.00	412.80	403.00	406.40	394.98	29,073
2023-02-23	412.80	421.40	411.00	411.00	399.45	23,052
2023-02-22	412.80	417.80	408.40	412.80	401.20	27,647
2023-02-21	423.00	423.80	411.60	413.60	401.98	29,880
2023-02-20	429.20	431.40	421.80	423.40	411.51	17,319
2023-02-17	430.60	435.40	426.60	429.20	417.14	21,240
2023-02-16	439.00	444.40	432.00	432.00	419.86	33,530
2023-02-15	435.20	440.80	423.00	439.80	427.45	40,316
2023-02-14	416.20	433.40	416.20	425.40	413.45	44,389
2023-02-13	411.00	416.80	404.60	416.20	404.51	23,370
2023-02-10	428.80	428.80	409.60	411.00	399.45	34,134
2023-02-09	421.40	437.00	421.20	431.40	419.28	70,575
2023-02-08	422.00	431.00	419.80	421.40	409.56	37,999
2023-02-07	413.60	423.00	412.00	420.40	408.59	194,663
2023-02-06	418.00	419.80	412.20	413.60	401.98	32,973
2023-02-03	421.40	421.40	407.60	418.80	407.04	50,015
2023-02-02	406.00	427.00	406.00	427.00	415.01	102,744
2023-02-01	392.40	408.00	389.20	406.00	394.60	44,778
2023-01-31	390.80	391.80	380.60	389.20	378.27	58,700
2023-01-30	389.80	395.80	379.80	391.00	380.02	40,720
2023-01-27	382.60	398.80	377.40	390.00	379.04	116,874
2023-01-26	374.00	415.00	374.00	395.40	384.29	169,083
2023-01-25	366.00	366.00	341.40	345.80	336.09	31,208
2023-01-24	358.80	361.80	351.20	355.40	345.42	19,317
2023-01-23	343.40	361.20	343.40	358.60	348.53	61,387
2023-01-20	348.60	348.60	336.40	342.40	332.78	15,972
2023-01-19	353.00	353.60	336.20	343.20	333.56	55,730
2023-01-18	359.80	367.40	355.20	355.60	345.61	30,248
2023-01-17	358.60	360.60	354.00	359.80	349.69	14,398
2023-01-16	356.00	362.20	355.00	358.60	348.53	64,259
2023-01-13	362.60	362.80	352.20	356.00	346.00	27,165
2023-01-12	355.00	368.00	351.00	357.80	347.75	99,271
2023-01-11	336.60	354.40	336.00	354.40	344.44	37,371
2023-01-10	340.60	342.80	335.20	337.40	327.92	18,822
2023-01-09	326.00	343.00	326.00	342.40	332.78	24,758
2023-01-05	330.40	333.40	321.80	322.40	313.34	8,845
2023-01-04	336.40	339.20	328.20	332.80	323.45	26,441
2023-01-03	346.80	353.60	336.20	336.40	326.95	32,082
2023-01-02	339.60	349.20	339.60	346.00	336.28	17,223
2022-12-30	341.00	347.00	338.20	339.60	330.06	72,707
2022-12-29	332.60	343.40	328.20	343.40	333.75	29,372
2022-12-28	336.60	338.20	327.40	332.60	323.26	22,147
2022-12-27	330.80	336.60	326.00	332.40	323.06	26,058
2022-12-23	316.60	332.20	315.80	327.60	318.40	48,282
2022-12-22	316.60	327.00	311.40	316.20	307.32	69,696
2022-12-21	303.60	307.20	298.60	304.80	296.24	13,389

← NewerPage 16 of 22 · 1,261 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.