HMS Networks AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	307.40	314.80	300.00	301.60	293.13	32,126
2022-09-26	298.00	314.80	293.00	307.20	298.57	54,652
2022-09-23	303.80	306.00	296.80	301.80	293.32	56,927
2022-09-22	350.00	350.00	296.20	301.00	292.54	158,439
2022-09-21	346.80	353.60	342.00	353.60	343.67	24,664
2022-09-20	353.60	355.00	344.20	346.80	337.06	19,816
2022-09-19	348.80	354.80	347.20	353.20	343.28	16,535
2022-09-16	359.40	363.20	351.20	353.60	343.67	35,732
2022-09-15	368.80	372.20	357.40	359.40	349.30	182,321
2022-09-14	388.00	389.40	367.40	368.80	358.44	41,224
2022-09-13	397.00	403.60	387.40	388.00	377.10	84,430
2022-09-12	394.00	404.00	388.40	397.00	385.85	13,974
2022-09-09	380.80	397.60	379.80	394.00	382.93	13,910
2022-09-08	375.00	384.00	373.60	380.80	370.10	27,009
2022-09-07	386.00	386.00	375.20	377.40	366.80	13,819
2022-09-06	386.00	400.60	380.40	385.80	374.96	18,179
2022-09-05	383.20	383.60	375.00	383.20	372.44	11,452
2022-09-02	375.20	393.20	375.20	391.20	380.21	18,049
2022-09-01	388.20	389.00	376.20	378.20	367.58	14,618
2022-08-31	387.80	397.60	385.00	388.20	377.30	25,737
2022-08-30	393.00	396.20	381.20	387.80	376.91	20,121
2022-08-29	401.00	401.00	387.60	393.00	381.96	13,473
2022-08-26	410.20	416.60	399.80	401.20	389.93	15,610
2022-08-25	420.00	420.00	409.20	413.80	402.18	5,635
2022-08-24	409.80	416.60	397.80	415.40	403.73	20,506
2022-08-23	416.00	420.00	404.80	406.00	394.60	31,597
2022-08-22	423.60	428.60	414.00	416.00	404.31	18,271
2022-08-19	447.00	447.00	424.60	426.00	414.03	30,162
2022-08-18	448.40	449.60	444.20	447.00	434.44	22,693
2022-08-17	457.00	457.00	444.00	448.60	436.00	47,750
2022-08-16	467.00	467.00	449.60	457.00	444.16	14,827
2022-08-15	464.60	472.00	458.40	459.60	446.69	13,643
2022-08-12	458.80	466.20	454.20	464.80	451.74	11,711
2022-08-11	458.00	462.00	451.00	455.00	442.22	15,889
2022-08-10	424.20	458.00	424.20	456.60	443.77	22,874
2022-08-09	455.40	459.20	439.80	441.60	429.20	17,807
2022-08-08	463.40	470.00	457.60	459.20	446.30	11,924
2022-08-05	482.00	485.80	462.00	463.40	450.38	18,488
2022-08-04	477.00	488.40	472.40	482.00	468.46	24,036
2022-08-03	467.40	478.60	464.20	477.00	463.60	18,501
2022-08-02	481.00	481.00	459.80	466.20	453.10	28,498
2022-08-01	478.20	487.60	476.80	481.60	468.07	16,340
2022-07-29	463.40	491.00	463.40	483.00	469.43	38,843
2022-07-28	457.00	467.80	452.80	467.80	454.66	14,487
2022-07-27	442.20	454.80	438.80	454.80	442.02	15,651
2022-07-26	448.00	455.00	441.00	441.80	429.39	20,169
2022-07-25	433.00	447.60	424.40	442.40	429.97	21,978
2022-07-22	429.60	445.80	426.00	440.00	427.64	23,934
2022-07-21	409.80	432.60	405.80	429.60	417.53	49,182
2022-07-20	400.40	417.80	400.40	409.80	398.29	33,535
2022-07-19	392.40	404.00	391.20	400.40	389.15	49,447
2022-07-18	400.00	401.00	379.20	400.00	388.76	66,452
2022-07-15	421.00	423.00	370.00	394.40	383.32	141,806
2022-07-14	452.20	464.00	424.20	425.40	413.45	145,882
2022-07-13	461.80	464.60	439.20	444.00	431.53	35,572
2022-07-12	446.40	462.20	441.00	462.20	449.22	35,083
2022-07-11	457.00	457.00	448.00	452.00	439.30	24,780
2022-07-08	445.60	457.20	440.80	457.00	444.16	37,010
2022-07-07	435.00	444.60	434.80	442.40	429.97	49,022
2022-07-06	420.80	433.20	419.00	432.40	420.25	47,321

← NewerPage 18 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.