HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 536.50 | 538.50 | 524.50 | 529.00 | 524.12 | 13,118 |
| 2025-10-30 | 522.00 | 539.00 | 519.50 | 538.00 | 533.03 | 35,755 |
| 2025-10-29 | 531.50 | 532.00 | 522.00 | 523.50 | 518.67 | 17,626 |
| 2025-10-28 | 522.50 | 532.00 | 519.00 | 532.00 | 527.09 | 23,873 |
| 2025-10-27 | 509.50 | 524.00 | 506.50 | 524.00 | 519.16 | 55,623 |
| 2025-10-24 | 502.00 | 515.00 | 495.20 | 509.50 | 504.80 | 46,975 |
| 2025-10-23 | 496.20 | 506.50 | 488.80 | 506.50 | 501.82 | 26,289 |
| 2025-10-22 | 501.00 | 501.00 | 487.40 | 495.00 | 490.43 | 57,692 |
| 2025-10-21 | 499.00 | 522.50 | 487.60 | 501.00 | 496.38 | 143,320 |
| 2025-10-20 | 446.00 | 447.80 | 438.00 | 444.60 | 440.50 | 19,589 |
| 2025-10-17 | 448.80 | 448.80 | 436.20 | 440.00 | 435.94 | 15,621 |
| 2025-10-16 | 441.80 | 450.80 | 439.40 | 450.40 | 446.24 | 34,812 |
| 2025-10-15 | 439.20 | 455.00 | 439.20 | 441.80 | 437.72 | 24,131 |
| 2025-10-14 | 448.80 | 453.60 | 443.40 | 450.60 | 446.44 | 15,891 |
| 2025-10-13 | 445.00 | 452.40 | 437.60 | 449.00 | 444.86 | 83,057 |
| 2025-10-10 | 450.80 | 458.40 | 443.00 | 443.00 | 438.91 | 28,945 |
| 2025-10-09 | 450.00 | 455.60 | 444.00 | 449.20 | 445.05 | 55,660 |
| 2025-10-08 | 449.80 | 453.00 | 444.60 | 450.00 | 445.85 | 65,553 |
| 2025-10-07 | 445.00 | 451.40 | 440.20 | 450.00 | 445.85 | 28,625 |
| 2025-10-06 | 435.00 | 447.20 | 435.00 | 444.60 | 440.50 | 26,878 |
| 2025-10-03 | 423.00 | 435.60 | 423.00 | 434.80 | 430.79 | 31,096 |
| 2025-10-02 | 420.80 | 429.00 | 419.60 | 425.20 | 421.28 | 28,177 |
| 2025-10-01 | 410.60 | 418.80 | 407.20 | 418.80 | 414.93 | 22,323 |
| 2025-09-30 | 419.80 | 421.40 | 410.40 | 413.80 | 409.98 | 26,482 |
| 2025-09-29 | 420.00 | 426.00 | 416.20 | 419.60 | 415.73 | 13,919 |
| 2025-09-26 | 426.40 | 431.00 | 418.60 | 419.80 | 415.92 | 54,136 |
| 2025-09-25 | 430.20 | 434.80 | 423.00 | 427.60 | 423.65 | 26,996 |
| 2025-09-24 | 439.40 | 444.40 | 433.60 | 435.60 | 431.58 | 38,543 |
| 2025-09-23 | 455.60 | 457.40 | 444.00 | 444.80 | 440.69 | 19,139 |
| 2025-09-22 | 451.00 | 458.20 | 451.00 | 455.20 | 451.00 | 14,240 |
| 2025-09-19 | 457.00 | 457.00 | 450.20 | 452.40 | 448.22 | 45,756 |
| 2025-09-18 | 452.00 | 458.40 | 446.40 | 456.60 | 452.39 | 17,354 |
| 2025-09-17 | 444.00 | 448.40 | 437.20 | 444.00 | 439.90 | 13,054 |
| 2025-09-16 | 450.20 | 453.00 | 441.80 | 441.80 | 437.72 | 13,749 |
| 2025-09-15 | 445.80 | 453.20 | 445.60 | 447.80 | 443.67 | 15,153 |
| 2025-09-12 | 455.00 | 463.00 | 446.00 | 447.20 | 443.07 | 9,837 |
| 2025-09-11 | 456.40 | 464.60 | 452.80 | 459.00 | 454.76 | 11,957 |
| 2025-09-10 | 454.00 | 458.20 | 449.80 | 456.20 | 451.99 | 13,571 |
| 2025-09-09 | 469.60 | 480.20 | 449.00 | 453.40 | 449.21 | 47,013 |
| 2025-09-08 | 449.00 | 457.20 | 449.00 | 453.00 | 448.82 | 15,730 |
| 2025-09-05 | 442.40 | 449.80 | 440.00 | 445.80 | 441.68 | 19,935 |
| 2025-09-04 | 434.80 | 444.40 | 434.80 | 442.00 | 437.92 | 30,163 |
| 2025-09-03 | 457.00 | 457.60 | 432.80 | 439.60 | 435.54 | 26,526 |
| 2025-09-02 | 461.60 | 463.40 | 447.00 | 450.00 | 445.85 | 210,246 |
| 2025-09-01 | 460.40 | 462.00 | 455.00 | 461.20 | 456.94 | 18,162 |
| 2025-08-29 | 469.80 | 484.20 | 459.00 | 460.20 | 455.95 | 82,695 |
| 2025-08-28 | 455.40 | 458.00 | 448.20 | 453.00 | 448.82 | 232,796 |
| 2025-08-27 | 450.00 | 453.60 | 447.00 | 452.20 | 448.03 | 15,727 |
| 2025-08-26 | 449.80 | 454.60 | 445.60 | 451.00 | 446.84 | 164,276 |
| 2025-08-25 | 452.00 | 452.00 | 445.00 | 451.00 | 446.84 | 141,939 |
| 2025-08-22 | 437.00 | 452.00 | 435.60 | 452.00 | 447.83 | 15,623 |
| 2025-08-21 | 445.00 | 448.40 | 440.80 | 440.80 | 436.73 | 14,563 |
| 2025-08-20 | 446.40 | 451.60 | 440.20 | 445.20 | 441.09 | 25,876 |
| 2025-08-19 | 432.20 | 447.60 | 431.80 | 446.00 | 441.88 | 291,433 |
| 2025-08-18 | 424.80 | 432.80 | 424.80 | 432.00 | 428.01 | 18,679 |
| 2025-08-15 | 426.00 | 433.80 | 424.80 | 425.20 | 421.28 | 29,916 |
| 2025-08-14 | 420.20 | 427.60 | 419.80 | 426.60 | 422.66 | 15,530 |
| 2025-08-13 | 418.00 | 424.20 | 413.80 | 424.20 | 420.28 | 19,666 |
| 2025-08-12 | 415.20 | 418.00 | 407.80 | 415.60 | 411.76 | 50,360 |
| 2025-08-11 | 414.80 | 421.40 | 411.20 | 415.20 | 411.37 | 25,664 |
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.