HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 455.60 | 459.00 | 445.80 | 451.20 | 435.78 | 47,928 |
| 2022-04-04 | 450.00 | 460.00 | 438.00 | 459.00 | 443.31 | 20,505 |
| 2022-04-01 | 442.00 | 442.80 | 435.00 | 442.20 | 427.08 | 68,304 |
| 2022-03-31 | 450.00 | 453.00 | 435.00 | 442.00 | 426.89 | 23,256 |
| 2022-03-30 | 436.00 | 449.00 | 436.00 | 448.00 | 432.68 | 24,182 |
| 2022-03-29 | 434.50 | 450.00 | 429.50 | 447.00 | 431.72 | 124,382 |
| 2022-03-28 | 424.50 | 439.00 | 422.50 | 435.00 | 420.13 | 29,668 |
| 2022-03-25 | 416.00 | 434.50 | 411.00 | 425.00 | 410.47 | 59,347 |
| 2022-03-24 | 443.50 | 443.50 | 415.00 | 415.00 | 400.81 | 58,531 |
| 2022-03-23 | 430.50 | 434.50 | 422.50 | 433.00 | 418.20 | 34,068 |
| 2022-03-22 | 425.50 | 434.00 | 420.50 | 429.50 | 414.82 | 19,375 |
| 2022-03-21 | 436.50 | 437.50 | 415.00 | 425.50 | 410.95 | 31,540 |
| 2022-03-18 | 430.00 | 436.50 | 423.50 | 436.50 | 421.58 | 52,145 |
| 2022-03-17 | 424.00 | 428.50 | 411.50 | 424.50 | 409.99 | 35,944 |
| 2022-03-16 | 405.00 | 428.00 | 405.00 | 424.00 | 409.51 | 121,193 |
| 2022-03-15 | 399.50 | 405.50 | 388.50 | 401.00 | 387.29 | 61,412 |
| 2022-03-14 | 402.00 | 410.00 | 394.00 | 398.50 | 384.88 | 33,605 |
| 2022-03-11 | 388.00 | 405.50 | 388.00 | 401.50 | 387.77 | 22,399 |
| 2022-03-10 | 394.00 | 405.00 | 387.50 | 388.00 | 374.74 | 28,006 |
| 2022-03-09 | 379.50 | 394.00 | 368.00 | 394.00 | 380.53 | 39,948 |
| 2022-03-08 | 357.50 | 381.00 | 357.50 | 365.50 | 353.01 | 98,774 |
| 2022-03-07 | 379.50 | 385.50 | 357.50 | 366.50 | 353.97 | 89,201 |
| 2022-03-04 | 390.50 | 393.50 | 377.00 | 383.00 | 369.91 | 57,172 |
| 2022-03-03 | 413.00 | 413.00 | 390.50 | 392.00 | 378.60 | 42,363 |
| 2022-03-02 | 393.50 | 407.50 | 386.00 | 403.50 | 389.71 | 57,654 |
| 2022-03-01 | 402.50 | 409.00 | 390.50 | 396.00 | 382.46 | 151,999 |
| 2022-02-28 | 390.50 | 405.50 | 389.00 | 404.50 | 390.67 | 36,580 |
| 2022-02-25 | 388.50 | 404.50 | 385.00 | 402.00 | 388.26 | 39,530 |
| 2022-02-24 | 388.50 | 395.00 | 358.50 | 382.00 | 368.94 | 108,173 |
| 2022-02-23 | 397.50 | 410.50 | 397.50 | 401.00 | 387.29 | 63,049 |
| 2022-02-22 | 379.50 | 403.50 | 373.50 | 397.50 | 383.91 | 46,846 |
| 2022-02-21 | 398.50 | 402.50 | 381.50 | 384.50 | 371.36 | 38,103 |
| 2022-02-18 | 407.00 | 411.50 | 395.00 | 399.00 | 385.36 | 36,394 |
| 2022-02-17 | 418.00 | 425.50 | 405.50 | 407.00 | 393.09 | 22,066 |
| 2022-02-16 | 423.50 | 428.50 | 413.50 | 418.50 | 404.19 | 22,806 |
| 2022-02-15 | 416.00 | 427.00 | 415.00 | 426.50 | 411.92 | 30,464 |
| 2022-02-14 | 414.00 | 416.50 | 398.00 | 416.50 | 402.26 | 76,777 |
| 2022-02-11 | 432.00 | 438.00 | 419.50 | 429.00 | 414.33 | 66,097 |
| 2022-02-10 | 460.00 | 467.00 | 436.50 | 440.00 | 424.96 | 37,030 |
| 2022-02-09 | 458.00 | 472.00 | 458.00 | 464.00 | 448.14 | 24,758 |
| 2022-02-08 | 470.50 | 472.50 | 455.00 | 458.00 | 442.34 | 38,605 |
| 2022-02-07 | 473.50 | 480.50 | 466.50 | 472.50 | 456.35 | 17,556 |
| 2022-02-04 | 483.00 | 488.00 | 475.50 | 477.00 | 460.69 | 27,942 |
| 2022-02-03 | 500.00 | 503.00 | 482.50 | 483.00 | 466.49 | 25,573 |
| 2022-02-02 | 519.00 | 525.00 | 505.00 | 505.00 | 487.74 | 33,600 |
| 2022-02-01 | 493.50 | 513.00 | 490.00 | 513.00 | 495.46 | 42,314 |
| 2022-01-31 | 469.50 | 491.50 | 469.50 | 487.00 | 470.35 | 40,596 |
| 2022-01-28 | 469.00 | 469.50 | 449.50 | 466.50 | 450.55 | 42,453 |
| 2022-01-27 | 460.00 | 473.50 | 440.50 | 467.50 | 451.52 | 110,808 |
| 2022-01-26 | 450.00 | 496.50 | 447.00 | 460.50 | 444.76 | 96,790 |
| 2022-01-25 | 424.50 | 442.50 | 419.00 | 433.00 | 418.20 | 131,102 |
| 2022-01-24 | 440.00 | 440.00 | 406.50 | 421.50 | 407.09 | 111,451 |
| 2022-01-21 | 451.00 | 451.00 | 433.50 | 440.50 | 425.44 | 35,923 |
| 2022-01-20 | 456.00 | 462.50 | 442.50 | 453.50 | 438.00 | 38,681 |
| 2022-01-19 | 444.00 | 462.50 | 437.50 | 454.00 | 438.48 | 50,399 |
| 2022-01-18 | 470.00 | 470.00 | 444.00 | 444.00 | 428.82 | 45,983 |
| 2022-01-17 | 467.00 | 476.50 | 451.50 | 466.00 | 450.07 | 57,146 |
| 2022-01-14 | 488.50 | 488.50 | 464.00 | 465.50 | 449.59 | 32,298 |
| 2022-01-13 | 500.00 | 504.00 | 486.50 | 489.00 | 472.28 | 19,307 |
| 2022-01-12 | 488.50 | 512.00 | 488.50 | 499.50 | 482.42 | 31,766 |
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.