HMS Networks AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	421.00	426.40	397.00	420.80	408.98	103,708
2022-07-04	437.60	444.80	425.60	427.40	415.39	33,344
2022-07-01	430.00	444.40	428.80	437.60	425.31	34,191
2022-06-30	442.20	443.20	430.60	436.60	424.34	66,657
2022-06-29	450.20	451.60	440.00	442.20	429.78	31,536
2022-06-28	445.60	453.60	440.00	450.20	437.55	36,516
2022-06-27	443.40	444.80	430.60	441.60	429.20	34,534
2022-06-23	426.40	434.00	422.20	429.60	417.53	58,874
2022-06-22	425.00	435.80	409.20	433.00	420.84	38,734
2022-06-21	400.20	427.20	399.80	425.00	413.06	69,818
2022-06-20	406.20	426.40	402.60	412.40	400.82	32,048
2022-06-17	412.60	434.60	406.40	416.00	404.31	241,200
2022-06-16	424.00	429.40	405.00	412.60	401.01	51,331
2022-06-15	421.00	433.00	407.40	424.20	412.28	75,730
2022-06-14	428.00	447.00	420.40	420.40	408.59	73,068
2022-06-13	415.40	441.00	405.20	434.80	422.59	137,710
2022-06-10	409.40	411.60	389.00	390.40	379.43	224,826
2022-06-09	431.60	431.60	406.00	409.40	397.90	24,891
2022-06-08	435.00	435.00	419.20	431.60	419.48	17,128
2022-06-07	430.40	432.40	415.00	427.60	415.59	26,832
2022-06-03	427.00	435.20	426.60	430.40	418.31	21,128
2022-06-02	410.80	425.00	408.00	425.00	413.06	21,761
2022-06-01	423.00	423.00	404.40	410.80	399.26	56,708
2022-05-31	418.00	419.60	409.40	414.40	402.76	109,819
2022-05-30	405.00	418.40	404.60	417.60	405.87	24,991
2022-05-27	382.20	400.60	382.20	399.60	388.37	76,974
2022-05-25	393.00	393.20	381.40	381.40	370.69	24,931
2022-05-24	401.60	401.60	384.40	387.60	376.71	71,379
2022-05-23	395.00	404.60	390.80	397.80	386.63	23,315
2022-05-20	399.80	407.20	390.60	392.20	381.18	25,660
2022-05-19	387.00	393.60	378.60	392.00	380.99	18,385
2022-05-18	391.40	397.40	382.00	387.00	376.13	21,319
2022-05-17	383.80	398.00	383.60	391.40	380.41	44,764
2022-05-16	380.00	385.20	373.80	382.80	372.05	117,012
2022-05-13	368.00	379.80	363.00	375.40	364.85	27,297
2022-05-12	357.80	363.80	347.60	360.60	350.47	74,294
2022-05-11	343.20	365.80	343.20	365.80	355.52	146,353
2022-05-10	342.40	356.40	342.00	344.20	334.53	56,588
2022-05-09	360.60	360.60	341.60	342.40	332.78	56,852
2022-05-06	378.20	379.00	355.40	361.20	351.05	71,371
2022-05-05	399.20	402.80	375.60	378.20	367.58	134,521
2022-05-04	400.20	400.40	382.20	392.80	381.77	84,655
2022-05-03	392.00	405.20	392.00	400.20	388.96	80,899
2022-05-02	406.80	406.80	372.00	394.80	383.71	79,844
2022-04-29	406.00	410.80	402.40	403.60	392.26	27,421
2022-04-28	426.20	430.60	400.00	403.40	392.07	46,941
2022-04-27	441.40	451.80	416.40	420.00	408.20	51,728
2022-04-26	457.00	458.60	440.00	441.40	429.00	45,847
2022-04-25	460.40	460.80	449.40	456.60	443.77	39,930
2022-04-22	476.60	478.00	462.20	462.20	449.22	35,117
2022-04-21	466.00	481.40	466.00	478.40	462.05	92,279
2022-04-20	475.80	482.20	462.00	466.00	450.07	40,915
2022-04-19	469.80	480.20	464.60	475.80	459.53	62,042
2022-04-14	472.00	489.00	447.80	469.80	453.74	76,149
2022-04-13	454.00	458.20	445.60	457.00	441.38	45,227
2022-04-12	442.00	460.20	439.80	453.40	437.90	53,209
2022-04-11	454.20	454.20	443.00	446.80	431.53	33,488
2022-04-08	448.80	462.00	445.60	454.20	438.67	26,738
2022-04-07	445.00	459.60	439.00	452.60	437.13	25,486
2022-04-06	451.20	453.00	442.60	445.00	429.79	32,154

← NewerPage 19 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.