HMS Networks AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	308.80	311.60	298.60	300.40	291.96	47,847
2022-12-19	309.40	315.60	302.60	308.80	300.13	37,545
2022-12-16	322.40	322.40	308.40	308.60	299.93	72,746
2022-12-15	328.20	336.60	321.00	322.40	313.34	45,160
2022-12-14	322.20	331.80	316.80	328.20	318.98	30,944
2022-12-13	315.00	331.20	309.80	322.20	313.15	37,365
2022-12-12	315.00	316.00	307.00	313.80	304.99	24,550
2022-12-09	308.40	318.00	302.00	315.00	306.15	51,738
2022-12-08	320.00	320.20	295.00	307.60	298.96	92,548
2022-12-07	321.20	322.20	312.40	319.60	310.62	24,871
2022-12-06	329.20	330.00	316.60	317.40	308.48	29,337
2022-12-05	327.00	333.20	324.00	329.20	319.95	35,934
2022-12-02	328.00	334.40	320.20	327.40	318.20	23,940
2022-12-01	323.00	331.80	322.00	324.40	315.29	27,195
2022-11-30	306.00	319.00	306.00	315.60	306.73	53,708
2022-11-29	316.80	319.80	304.60	306.00	297.40	68,723
2022-11-28	330.00	330.80	314.60	316.40	307.51	38,935
2022-11-25	328.20	332.40	324.40	331.40	322.09	363,784
2022-11-24	336.00	337.00	325.00	331.20	321.90	11,930
2022-11-23	326.60	329.00	317.40	328.00	318.79	18,585
2022-11-22	320.00	328.20	316.60	323.40	314.32	51,494
2022-11-21	327.00	327.80	317.60	324.40	315.29	30,392
2022-11-18	318.00	326.60	312.60	326.00	316.84	66,261
2022-11-17	318.00	327.40	312.60	319.60	310.62	45,111
2022-11-16	338.20	340.00	317.80	320.40	311.40	36,589
2022-11-15	346.20	349.60	335.40	337.60	328.12	35,445
2022-11-14	348.00	354.80	337.40	346.80	337.06	80,326
2022-11-11	321.20	347.80	319.00	344.80	335.11	402,065
2022-11-10	298.00	318.80	287.40	318.60	309.65	40,716
2022-11-09	303.00	309.40	296.40	298.40	290.02	37,319
2022-11-08	287.60	304.80	287.20	303.40	294.88	105,240
2022-11-07	284.40	288.40	281.00	287.20	279.13	68,201
2022-11-04	282.20	284.40	278.60	284.40	276.41	13,870
2022-11-03	286.20	286.20	277.60	281.00	273.11	38,376
2022-11-02	284.20	290.80	283.40	287.80	279.72	32,712
2022-11-01	284.20	293.20	283.40	284.20	276.22	47,932
2022-10-31	296.00	298.00	281.40	284.20	276.22	25,731
2022-10-28	292.00	293.60	282.60	291.80	283.60	41,587
2022-10-27	297.00	297.00	282.80	290.20	282.05	75,646
2022-10-26	292.00	298.00	283.40	298.00	289.63	144,468
2022-10-25	280.80	290.00	273.20	289.00	280.88	56,905
2022-10-24	263.00	274.40	257.60	273.20	265.53	67,828
2022-10-21	263.80	264.20	255.00	259.60	252.31	64,902
2022-10-20	280.20	285.60	261.20	263.80	256.39	85,881
2022-10-19	329.00	329.80	282.40	284.00	276.02	74,168
2022-10-18	302.40	312.60	302.40	306.80	298.18	29,698
2022-10-17	291.60	302.00	286.60	299.20	290.80	32,849
2022-10-14	290.80	298.80	287.40	291.40	283.21	39,376
2022-10-13	288.80	290.80	275.80	290.80	282.63	36,179
2022-10-12	293.00	294.20	286.80	288.80	280.69	26,593
2022-10-11	290.80	295.00	286.00	291.40	283.21	45,712
2022-10-10	303.20	303.20	292.20	293.80	285.55	21,883
2022-10-07	306.40	312.80	301.20	303.20	294.68	41,027
2022-10-06	313.40	322.60	309.20	311.60	302.85	34,304
2022-10-05	312.20	316.20	306.20	312.60	303.82	30,464
2022-10-04	306.00	317.00	303.60	312.20	303.43	46,558
2022-10-03	301.60	306.00	289.00	302.80	294.29	65,234
2022-09-30	295.20	303.60	291.00	301.60	293.13	27,382
2022-09-29	304.80	304.80	293.40	295.20	286.91	19,364
2022-09-28	302.00	306.80	291.80	305.60	297.02	30,162

← NewerPage 17 of 21 · 1,257 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.