HMS Networks AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	532.00	532.00	517.50	524.00	524.00	44,482
2026-04-27	535.00	549.50	533.50	535.00	535.00	63,312
2026-04-24	509.00	544.00	508.00	540.50	540.50	101,438
2026-04-23	510.50	533.00	506.50	520.00	515.20	156,736
2026-04-22	485.00	485.20	477.60	477.60	473.19	32,965
2026-04-21	493.20	495.20	481.40	482.40	477.95	27,960
2026-04-20	484.00	491.60	481.80	490.00	485.48	65,942
2026-04-17	484.40	494.80	482.60	488.80	484.29	79,486
2026-04-16	477.00	485.00	476.60	484.40	479.93	84,898
2026-04-15	477.80	484.20	473.40	475.80	471.41	50,727
2026-04-14	480.40	487.20	475.20	475.60	471.21	50,735
2026-04-13	456.80	466.20	453.40	465.20	460.91	21,272
2026-04-10	461.20	466.20	454.40	459.20	454.96	44,558
2026-04-09	455.80	467.60	452.20	462.40	458.13	43,036
2026-04-08	455.00	462.00	452.60	454.40	450.21	32,802
2026-04-07	437.60	445.40	435.00	436.40	432.37	47,432
2026-04-02	428.40	434.60	424.80	432.60	428.61	20,278
2026-04-01	433.40	440.00	432.00	436.80	432.77	28,972
2026-03-31	410.00	424.00	410.00	420.40	416.52	191,870
2026-03-30	410.20	419.80	402.00	419.20	415.33	36,003
2026-03-27	419.80	420.20	407.00	409.00	405.22	38,738
2026-03-26	417.20	422.80	412.60	419.80	415.92	40,698
2026-03-25	420.00	426.60	409.20	414.00	410.18	36,504
2026-03-24	413.20	418.40	405.80	414.20	410.38	45,866
2026-03-23	402.40	420.00	386.20	409.00	405.22	91,340
2026-03-20	434.00	434.00	407.00	407.00	403.24	90,115
2026-03-19	433.60	435.40	423.00	423.00	419.10	30,323
2026-03-18	442.40	447.00	436.40	439.00	434.95	40,976
2026-03-17	416.00	443.00	404.00	442.40	438.32	119,046
2026-03-16	400.20	407.00	394.80	404.00	400.27	28,807
2026-03-13	402.00	409.00	398.60	399.60	395.91	87,902
2026-03-12	399.20	408.00	398.00	403.40	399.68	52,883
2026-03-11	400.00	405.00	397.20	400.20	396.51	38,938
2026-03-10	396.20	409.80	396.20	401.20	397.50	55,790
2026-03-09	384.80	394.60	383.20	391.40	387.79	58,385
2026-03-06	397.60	411.00	397.60	399.20	395.52	76,765
2026-03-05	408.20	416.80	400.60	401.60	397.89	55,301
2026-03-04	395.80	408.40	393.60	406.60	402.85	66,679
2026-03-03	404.80	404.80	389.40	397.80	394.13	56,462
2026-03-02	416.00	418.80	407.40	410.40	406.61	155,089
2026-02-27	407.20	432.00	405.80	426.20	422.27	101,918
2026-02-26	395.40	406.80	395.40	406.80	403.04	99,568
2026-02-25	388.80	397.80	388.80	395.20	391.55	122,417
2026-02-24	387.80	390.60	378.60	388.60	385.01	54,795
2026-02-23	394.20	394.20	387.20	387.20	383.63	33,387
2026-02-20	393.40	398.60	391.00	395.40	391.75	94,713
2026-02-19	394.20	398.80	392.00	392.60	388.98	69,635
2026-02-18	389.80	394.80	388.20	394.80	391.16	61,961
2026-02-17	389.60	394.20	382.00	392.40	388.78	62,555
2026-02-16	395.60	399.20	389.40	389.60	386.00	139,409
2026-02-13	406.00	406.00	387.60	393.60	389.97	23,366
2026-02-12	400.80	401.40	391.80	392.80	389.17	89,386
2026-02-11	403.00	403.20	392.80	396.20	392.54	44,531
2026-02-10	398.40	404.60	397.40	403.80	400.07	66,031
2026-02-09	405.20	408.40	391.40	398.40	394.72	154,977
2026-02-06	399.40	403.80	392.60	401.40	397.69	27,090
2026-02-05	408.00	411.20	397.60	399.60	395.91	38,433
2026-02-04	394.40	412.40	394.00	407.80	404.04	57,440
2026-02-03	397.00	399.00	392.20	395.00	391.35	43,107
2026-02-02	398.00	400.40	391.00	398.60	394.92	35,696

← NewerPage 3 of 21 · 1,259 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.