HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 478.50 | 495.00 | 478.50 | 486.50 | 469.87 | 44,641 |
| 2022-01-10 | 528.00 | 528.00 | 475.00 | 476.50 | 460.21 | 52,413 |
| 2022-01-07 | 554.00 | 554.00 | 527.00 | 530.00 | 511.88 | 47,444 |
| 2022-01-05 | 538.00 | 555.00 | 538.00 | 555.00 | 536.03 | 20,640 |
| 2022-01-04 | 565.00 | 570.00 | 540.00 | 543.00 | 524.44 | 42,038 |
| 2022-01-03 | 554.00 | 564.00 | 548.00 | 557.00 | 537.96 | 24,481 |
| 2021-12-30 | 558.00 | 566.00 | 556.00 | 558.00 | 538.92 | 9,312 |
| 2021-12-29 | 558.00 | 562.00 | 551.00 | 559.00 | 539.89 | 17,428 |
| 2021-12-28 | 553.00 | 567.00 | 553.00 | 555.00 | 536.03 | 12,699 |
| 2021-12-27 | 541.00 | 557.00 | 541.00 | 548.00 | 529.27 | 12,884 |
| 2021-12-23 | 525.00 | 545.00 | 525.00 | 539.00 | 520.57 | 24,370 |
| 2021-12-22 | 506.00 | 527.00 | 506.00 | 526.00 | 508.02 | 29,203 |
| 2021-12-21 | 514.00 | 525.00 | 502.00 | 505.00 | 487.74 | 46,265 |
| 2021-12-20 | 508.00 | 517.00 | 495.50 | 510.00 | 492.57 | 19,639 |
| 2021-12-17 | 498.00 | 508.00 | 495.50 | 507.00 | 489.67 | 36,975 |
| 2021-12-16 | 505.00 | 523.00 | 502.00 | 504.00 | 486.77 | 40,420 |
| 2021-12-15 | 477.50 | 505.00 | 474.00 | 504.00 | 486.77 | 60,920 |
| 2021-12-14 | 525.00 | 526.00 | 497.50 | 497.50 | 480.49 | 18,597 |
| 2021-12-13 | 522.00 | 538.00 | 522.00 | 526.00 | 508.02 | 40,149 |
| 2021-12-10 | 514.00 | 525.00 | 506.00 | 521.00 | 503.19 | 66,424 |
| 2021-12-09 | 521.00 | 529.00 | 516.00 | 516.00 | 498.36 | 17,136 |
| 2021-12-08 | 521.00 | 536.00 | 517.00 | 521.00 | 503.19 | 23,414 |
| 2021-12-07 | 493.50 | 520.00 | 493.50 | 520.00 | 502.22 | 29,335 |
| 2021-12-06 | 500.00 | 506.00 | 487.50 | 493.00 | 476.15 | 34,251 |
| 2021-12-03 | 516.00 | 519.00 | 495.00 | 500.00 | 482.91 | 30,514 |
| 2021-12-02 | 535.00 | 535.00 | 500.00 | 511.00 | 493.53 | 81,267 |
| 2021-12-01 | 567.00 | 568.00 | 531.00 | 532.00 | 513.81 | 54,170 |
| 2021-11-30 | 547.00 | 577.00 | 543.00 | 567.00 | 547.62 | 189,940 |
| 2021-11-29 | 525.00 | 551.00 | 524.00 | 549.00 | 530.23 | 33,916 |
| 2021-11-26 | 539.00 | 542.00 | 525.00 | 525.00 | 507.05 | 43,366 |
| 2021-11-25 | 531.00 | 558.00 | 531.00 | 544.00 | 525.40 | 17,904 |
| 2021-11-24 | 529.00 | 540.00 | 521.00 | 531.00 | 512.85 | 25,286 |
| 2021-11-23 | 551.00 | 551.00 | 521.00 | 528.00 | 509.95 | 43,836 |
| 2021-11-22 | 559.00 | 573.00 | 550.00 | 553.00 | 534.10 | 171,316 |
| 2021-11-19 | 542.00 | 558.00 | 540.00 | 550.00 | 531.20 | 14,872 |
| 2021-11-18 | 544.00 | 552.00 | 533.00 | 542.00 | 523.47 | 26,423 |
| 2021-11-17 | 521.00 | 544.00 | 517.00 | 540.00 | 521.54 | 148,252 |
| 2021-11-16 | 536.00 | 541.00 | 521.00 | 521.00 | 503.19 | 18,855 |
| 2021-11-15 | 539.00 | 547.00 | 533.00 | 538.00 | 519.61 | 20,307 |
| 2021-11-12 | 526.00 | 543.00 | 524.00 | 540.00 | 521.54 | 31,231 |
| 2021-11-11 | 524.00 | 527.00 | 514.00 | 526.00 | 508.02 | 34,460 |
| 2021-11-10 | 538.00 | 538.00 | 514.00 | 524.00 | 506.09 | 22,725 |
| 2021-11-09 | 535.00 | 539.00 | 526.00 | 535.00 | 516.71 | 19,809 |
| 2021-11-08 | 532.00 | 541.00 | 524.00 | 533.00 | 514.78 | 22,468 |
| 2021-11-05 | 538.00 | 543.00 | 523.00 | 526.00 | 508.02 | 55,825 |
| 2021-11-04 | 516.00 | 541.00 | 516.00 | 537.00 | 518.64 | 95,543 |
| 2021-11-03 | 503.00 | 519.00 | 503.00 | 518.00 | 500.29 | 36,250 |
| 2021-11-02 | 503.00 | 506.00 | 489.50 | 503.00 | 485.80 | 25,014 |
| 2021-11-01 | 490.50 | 508.00 | 490.50 | 506.00 | 488.70 | 26,307 |
| 2021-10-29 | 495.00 | 499.00 | 488.00 | 490.00 | 473.25 | 24,997 |
| 2021-10-28 | 477.00 | 495.50 | 472.50 | 495.00 | 478.08 | 81,167 |
| 2021-10-27 | 483.50 | 493.00 | 476.50 | 477.00 | 460.69 | 38,825 |
| 2021-10-26 | 483.00 | 509.00 | 471.00 | 483.50 | 466.97 | 53,877 |
| 2021-10-25 | 467.00 | 485.50 | 467.00 | 482.50 | 466.01 | 51,194 |
| 2021-10-22 | 466.50 | 467.00 | 454.50 | 466.00 | 450.07 | 55,121 |
| 2021-10-21 | 454.00 | 461.50 | 449.50 | 460.00 | 444.27 | 17,309 |
| 2021-10-20 | 453.50 | 457.50 | 447.50 | 454.00 | 438.48 | 30,303 |
| 2021-10-19 | 468.50 | 469.50 | 453.00 | 454.00 | 438.48 | 38,229 |
| 2021-10-18 | 466.50 | 466.50 | 451.50 | 465.00 | 449.10 | 56,113 |
| 2021-10-15 | 456.50 | 465.00 | 453.50 | 461.00 | 445.24 | 31,907 |
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.