HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 451.20 | 471.80 | 449.80 | 470.80 | 470.80 | 37,214 |
| 2026-07-23 | 470.60 | 470.60 | 452.00 | 453.80 | 453.80 | 23,363 |
| 2026-07-22 | 472.20 | 476.20 | 464.60 | 471.00 | 471.00 | 29,597 |
| 2026-07-21 | 471.40 | 473.60 | 462.80 | 471.60 | 471.60 | 21,174 |
| 2026-07-20 | 479.60 | 484.60 | 470.00 | 470.00 | 470.00 | 19,174 |
| 2026-07-17 | 482.00 | 489.20 | 470.00 | 482.40 | 482.40 | 42,378 |
| 2026-07-16 | 490.80 | 492.40 | 476.00 | 480.60 | 480.60 | 41,080 |
| 2026-07-15 | 498.00 | 502.50 | 486.60 | 487.80 | 487.80 | 42,578 |
| 2026-07-14 | 521.00 | 521.00 | 471.20 | 483.80 | 483.80 | 105,177 |
| 2026-07-13 | 484.00 | 492.00 | 478.00 | 490.00 | 490.00 | 25,341 |
| 2026-07-10 | 492.80 | 492.80 | 480.20 | 487.20 | 487.20 | 15,724 |
| 2026-07-09 | 493.60 | 493.60 | 482.60 | 490.00 | 490.00 | 21,015 |
| 2026-07-08 | 489.40 | 489.40 | 471.80 | 476.60 | 476.60 | 18,521 |
| 2026-07-07 | 494.00 | 497.00 | 477.60 | 481.60 | 481.60 | 27,402 |
| 2026-07-06 | 503.00 | 503.50 | 492.00 | 498.00 | 498.00 | 17,922 |
| 2026-07-03 | 510.00 | 510.00 | 503.50 | 503.50 | 503.50 | 16,041 |
| 2026-07-02 | 500.00 | 508.00 | 488.40 | 503.00 | 503.00 | 40,711 |
| 2026-07-01 | 503.50 | 503.50 | 491.20 | 501.00 | 501.00 | 38,212 |
| 2026-06-30 | 496.00 | 510.00 | 496.00 | 503.50 | 503.50 | 31,683 |
| 2026-06-29 | 498.80 | 502.50 | 487.60 | 496.00 | 496.00 | 24,164 |
| 2026-06-26 | 513.50 | 513.50 | 494.20 | 498.80 | 498.80 | 25,761 |
| 2026-06-25 | 523.00 | 531.50 | 507.00 | 514.00 | 514.00 | 30,395 |
| 2026-06-24 | 503.00 | 526.00 | 496.20 | 522.50 | 522.50 | 39,183 |
| 2026-06-23 | 506.00 | 506.00 | 490.00 | 496.00 | 496.00 | 23,880 |
| 2026-06-22 | 514.50 | 514.50 | 498.40 | 508.00 | 508.00 | 24,449 |
| 2026-06-18 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 84,942 |
| 2026-06-17 | 508.50 | 517.00 | 505.50 | 510.50 | 510.50 | 14,422 |
| 2026-06-16 | 525.00 | 529.50 | 504.00 | 508.50 | 508.50 | 36,438 |
| 2026-06-15 | 523.00 | 538.00 | 522.50 | 522.50 | 522.50 | 33,299 |
| 2026-06-12 | 513.00 | 514.00 | 500.00 | 514.00 | 514.00 | 21,495 |
| 2026-06-11 | 505.00 | 509.00 | 499.40 | 501.50 | 501.50 | 49,418 |
| 2026-06-10 | 516.50 | 520.50 | 502.00 | 507.50 | 507.50 | 40,957 |
| 2026-06-09 | 545.00 | 545.00 | 516.50 | 516.50 | 516.50 | 43,970 |
| 2026-06-08 | 530.00 | 547.00 | 529.00 | 546.00 | 546.00 | 30,047 |
| 2026-06-05 | 565.50 | 565.50 | 541.00 | 542.50 | 542.50 | 30,776 |
| 2026-06-04 | 559.50 | 568.00 | 559.00 | 567.00 | 567.00 | 24,316 |
| 2026-06-03 | 557.00 | 569.00 | 554.00 | 563.00 | 563.00 | 42,568 |
| 2026-06-02 | 540.00 | 558.00 | 540.00 | 558.00 | 558.00 | 70,108 |
| 2026-06-01 | 540.00 | 550.50 | 532.50 | 536.50 | 536.50 | 26,543 |
| 2026-05-29 | 528.00 | 538.00 | 526.00 | 538.00 | 538.00 | 163,566 |
| 2026-05-28 | 548.00 | 556.50 | 530.50 | 530.50 | 530.50 | 41,603 |
| 2026-05-27 | 576.50 | 585.50 | 542.00 | 548.00 | 548.00 | 98,096 |
| 2026-05-26 | 592.50 | 593.00 | 582.00 | 588.00 | 588.00 | 41,208 |
| 2026-05-25 | 587.50 | 593.50 | 585.50 | 589.50 | 589.50 | 22,538 |
| 2026-05-22 | 563.50 | 585.50 | 563.50 | 585.50 | 585.50 | 66,704 |
| 2026-05-21 | 562.50 | 566.00 | 555.50 | 563.50 | 563.50 | 28,921 |
| 2026-05-20 | 556.00 | 568.00 | 553.00 | 565.00 | 565.00 | 27,709 |
| 2026-05-19 | 563.00 | 570.00 | 554.50 | 554.50 | 554.50 | 72,133 |
| 2026-05-18 | 568.50 | 574.50 | 562.50 | 562.50 | 562.50 | 44,492 |
| 2026-05-15 | 584.00 | 584.00 | 565.50 | 570.00 | 570.00 | 50,108 |
| 2026-05-13 | 566.00 | 584.50 | 566.00 | 575.50 | 575.50 | 30,234 |
| 2026-05-12 | 565.00 | 575.00 | 562.00 | 564.00 | 564.00 | 67,110 |
| 2026-05-11 | 562.00 | 574.00 | 559.50 | 571.00 | 571.00 | 56,514 |
| 2026-05-08 | 556.00 | 563.50 | 551.50 | 560.50 | 560.50 | 41,000 |
| 2026-05-07 | 564.00 | 565.50 | 556.00 | 556.00 | 556.00 | 85,052 |
| 2026-05-06 | 537.00 | 568.50 | 536.50 | 559.00 | 559.00 | 173,398 |
| 2026-05-05 | 540.00 | 547.00 | 536.00 | 537.00 | 537.00 | 124,896 |
| 2026-05-04 | 540.00 | 542.50 | 533.00 | 537.00 | 537.00 | 48,141 |
| 2026-04-30 | 527.50 | 539.00 | 525.50 | 539.00 | 539.00 | 22,256 |
| 2026-04-29 | 525.00 | 536.00 | 522.50 | 532.50 | 532.50 | 73,574 |
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.