HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 398.00 | 400.40 | 391.00 | 398.60 | 394.92 | 35,696 |
| 2026-01-30 | 402.60 | 408.00 | 399.60 | 401.20 | 397.50 | 64,646 |
| 2026-01-29 | 407.40 | 407.60 | 399.00 | 401.80 | 398.09 | 91,940 |
| 2026-01-28 | 425.00 | 426.00 | 404.00 | 409.80 | 406.02 | 222,718 |
| 2026-01-27 | 439.00 | 440.00 | 398.00 | 412.20 | 408.40 | 226,505 |
| 2026-01-26 | 389.80 | 389.80 | 375.20 | 385.40 | 381.84 | 112,141 |
| 2026-01-23 | 398.60 | 399.60 | 386.40 | 389.80 | 386.20 | 27,875 |
| 2026-01-22 | 388.20 | 395.40 | 388.20 | 393.20 | 389.57 | 34,971 |
| 2026-01-21 | 388.40 | 388.80 | 380.40 | 386.20 | 382.64 | 49,279 |
| 2026-01-20 | 384.80 | 390.60 | 381.40 | 388.20 | 384.62 | 41,460 |
| 2026-01-19 | 394.00 | 398.40 | 384.00 | 387.00 | 383.43 | 58,105 |
| 2026-01-16 | 406.00 | 407.00 | 400.00 | 403.60 | 399.87 | 30,465 |
| 2026-01-15 | 398.80 | 407.60 | 394.40 | 407.40 | 403.64 | 69,577 |
| 2026-01-14 | 394.00 | 397.60 | 386.20 | 397.60 | 393.93 | 79,201 |
| 2026-01-13 | 408.80 | 415.60 | 388.20 | 393.80 | 390.16 | 78,596 |
| 2026-01-12 | 402.00 | 410.80 | 397.80 | 401.00 | 397.30 | 73,048 |
| 2026-01-09 | 398.40 | 402.40 | 393.00 | 401.20 | 397.50 | 20,271 |
| 2026-01-08 | 407.80 | 408.00 | 398.00 | 398.60 | 394.92 | 21,290 |
| 2026-01-07 | 404.00 | 415.40 | 401.20 | 407.80 | 404.04 | 38,926 |
| 2026-01-05 | 401.80 | 404.20 | 400.20 | 404.20 | 400.47 | 8,759 |
| 2026-01-02 | 416.80 | 418.40 | 400.80 | 401.80 | 398.09 | 27,928 |
| 2025-12-30 | 420.00 | 420.00 | 415.00 | 419.00 | 415.13 | 23,528 |
| 2025-12-29 | 413.20 | 422.80 | 411.40 | 420.60 | 416.72 | 15,550 |
| 2025-12-23 | 417.20 | 421.00 | 412.20 | 413.00 | 409.19 | 19,947 |
| 2025-12-22 | 417.40 | 420.00 | 415.00 | 417.80 | 413.94 | 18,052 |
| 2025-12-19 | 416.80 | 422.00 | 412.00 | 418.00 | 414.14 | 30,362 |
| 2025-12-18 | 428.80 | 430.60 | 415.80 | 416.80 | 412.95 | 36,469 |
| 2025-12-17 | 449.40 | 449.40 | 424.00 | 428.20 | 424.25 | 40,483 |
| 2025-12-16 | 444.40 | 449.40 | 442.20 | 444.80 | 440.69 | 13,540 |
| 2025-12-15 | 444.40 | 447.80 | 438.80 | 443.80 | 439.70 | 33,254 |
| 2025-12-12 | 445.20 | 451.00 | 440.80 | 444.00 | 439.90 | 41,907 |
| 2025-12-11 | 446.60 | 450.80 | 442.40 | 447.00 | 442.87 | 25,267 |
| 2025-12-10 | 442.80 | 449.40 | 435.80 | 446.60 | 442.48 | 22,088 |
| 2025-12-09 | 451.20 | 454.40 | 444.60 | 445.80 | 441.68 | 12,927 |
| 2025-12-08 | 455.40 | 457.60 | 448.20 | 452.80 | 448.62 | 26,035 |
| 2025-12-05 | 460.80 | 463.00 | 451.20 | 455.60 | 451.39 | 37,285 |
| 2025-12-04 | 457.80 | 465.40 | 457.60 | 461.60 | 457.34 | 13,973 |
| 2025-12-03 | 449.60 | 456.00 | 441.60 | 454.40 | 450.21 | 29,106 |
| 2025-12-02 | 458.60 | 458.60 | 447.40 | 449.00 | 444.86 | 16,894 |
| 2025-12-01 | 471.40 | 474.00 | 446.60 | 458.00 | 453.77 | 58,448 |
| 2025-11-28 | 477.80 | 478.60 | 468.00 | 471.20 | 466.85 | 66,030 |
| 2025-11-27 | 484.20 | 484.20 | 476.40 | 479.00 | 474.58 | 8,213 |
| 2025-11-26 | 475.00 | 483.80 | 474.20 | 478.40 | 473.98 | 24,428 |
| 2025-11-25 | 463.80 | 473.60 | 460.80 | 473.40 | 469.03 | 20,597 |
| 2025-11-24 | 465.80 | 469.60 | 460.00 | 466.00 | 461.70 | 38,201 |
| 2025-11-21 | 467.80 | 469.80 | 460.00 | 462.40 | 458.13 | 24,611 |
| 2025-11-20 | 470.80 | 480.60 | 470.80 | 472.20 | 467.84 | 26,103 |
| 2025-11-19 | 473.40 | 477.00 | 470.20 | 470.20 | 465.86 | 21,052 |
| 2025-11-18 | 482.80 | 482.80 | 471.00 | 473.40 | 469.03 | 41,469 |
| 2025-11-17 | 491.20 | 492.00 | 481.40 | 482.40 | 477.95 | 20,777 |
| 2025-11-14 | 502.50 | 502.50 | 482.20 | 491.20 | 486.67 | 64,247 |
| 2025-11-13 | 524.50 | 524.50 | 502.00 | 505.00 | 500.34 | 57,744 |
| 2025-11-12 | 522.00 | 524.50 | 509.50 | 522.50 | 517.68 | 39,875 |
| 2025-11-11 | 517.00 | 526.00 | 517.00 | 521.00 | 516.19 | 27,424 |
| 2025-11-10 | 507.50 | 525.00 | 507.50 | 517.00 | 512.23 | 23,768 |
| 2025-11-07 | 513.50 | 517.50 | 507.50 | 509.00 | 504.30 | 34,110 |
| 2025-11-06 | 516.00 | 516.50 | 510.00 | 513.50 | 508.76 | 25,604 |
| 2025-11-05 | 513.00 | 518.00 | 506.00 | 514.00 | 509.26 | 25,879 |
| 2025-11-04 | 515.00 | 517.50 | 509.00 | 514.50 | 509.75 | 56,938 |
| 2025-11-03 | 526.00 | 531.00 | 520.00 | 521.50 | 516.69 | 25,520 |
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.