HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 412.80 | 422.60 | 412.00 | 414.80 | 410.97 | 11,379 |
| 2025-08-07 | 416.60 | 423.80 | 416.60 | 419.20 | 415.33 | 19,882 |
| 2025-08-06 | 418.20 | 429.00 | 415.60 | 415.60 | 411.76 | 17,713 |
| 2025-08-05 | 414.40 | 419.80 | 411.40 | 419.20 | 415.33 | 14,064 |
| 2025-08-04 | 401.80 | 414.00 | 400.40 | 413.40 | 409.58 | 16,190 |
| 2025-08-01 | 412.00 | 417.40 | 400.80 | 406.40 | 402.65 | 26,620 |
| 2025-07-31 | 417.00 | 423.80 | 412.00 | 412.40 | 408.59 | 31,539 |
| 2025-07-30 | 419.80 | 431.40 | 415.20 | 416.20 | 412.36 | 24,386 |
| 2025-07-29 | 426.40 | 431.80 | 420.00 | 420.00 | 416.12 | 3,695 |
| 2025-07-28 | 420.00 | 436.80 | 420.00 | 429.00 | 425.04 | 18,662 |
| 2025-07-25 | 424.80 | 424.80 | 410.80 | 417.80 | 413.94 | 26,465 |
| 2025-07-24 | 424.00 | 429.40 | 418.40 | 418.40 | 414.54 | 26,276 |
| 2025-07-23 | 417.40 | 426.40 | 417.40 | 422.20 | 418.30 | 22,028 |
| 2025-07-22 | 426.00 | 426.60 | 416.20 | 417.20 | 413.35 | 38,042 |
| 2025-07-21 | 422.20 | 427.80 | 419.80 | 424.20 | 420.28 | 25,488 |
| 2025-07-18 | 420.40 | 423.40 | 417.80 | 419.80 | 415.92 | 12,019 |
| 2025-07-17 | 410.00 | 423.80 | 410.00 | 419.00 | 415.13 | 23,099 |
| 2025-07-16 | 410.80 | 429.20 | 409.40 | 409.40 | 405.62 | 50,522 |
| 2025-07-15 | 417.40 | 424.40 | 405.40 | 406.00 | 402.25 | 58,747 |
| 2025-07-14 | 402.00 | 419.20 | 402.00 | 415.00 | 411.17 | 53,498 |
| 2025-07-11 | 408.80 | 444.00 | 382.80 | 424.80 | 420.88 | 70,239 |
| 2025-07-10 | 437.40 | 437.40 | 427.60 | 433.60 | 429.60 | 42,660 |
| 2025-07-09 | 421.60 | 436.00 | 421.60 | 426.60 | 422.66 | 17,860 |
| 2025-07-08 | 433.80 | 433.80 | 426.00 | 432.40 | 428.41 | 22,671 |
| 2025-07-07 | 433.60 | 439.00 | 427.00 | 429.00 | 425.04 | 46,304 |
| 2025-07-04 | 427.40 | 435.00 | 421.80 | 434.60 | 430.59 | 28,548 |
| 2025-07-03 | 422.80 | 433.20 | 422.60 | 430.60 | 426.63 | 24,090 |
| 2025-07-02 | 419.00 | 425.40 | 418.00 | 421.60 | 417.71 | 16,417 |
| 2025-07-01 | 418.80 | 418.80 | 410.60 | 418.80 | 414.93 | 21,087 |
| 2025-06-30 | 419.00 | 420.40 | 411.80 | 414.40 | 410.57 | 24,307 |
| 2025-06-27 | 410.00 | 419.60 | 408.60 | 418.60 | 414.74 | 11,935 |
| 2025-06-26 | 408.40 | 416.00 | 403.40 | 406.00 | 402.25 | 44,807 |
| 2025-06-25 | 405.00 | 409.80 | 402.60 | 405.80 | 402.05 | 39,117 |
| 2025-06-24 | 407.00 | 408.00 | 400.80 | 404.80 | 401.06 | 31,844 |
| 2025-06-23 | 389.60 | 394.20 | 387.60 | 394.20 | 390.56 | 19,585 |
| 2025-06-19 | 388.80 | 395.40 | 387.40 | 393.40 | 389.77 | 104,470 |
| 2025-06-18 | 386.00 | 392.00 | 376.60 | 391.20 | 387.59 | 63,632 |
| 2025-06-17 | 387.80 | 392.20 | 383.40 | 386.80 | 383.23 | 32,052 |
| 2025-06-16 | 392.80 | 397.40 | 388.00 | 393.80 | 390.16 | 40,985 |
| 2025-06-13 | 400.00 | 402.20 | 388.00 | 392.80 | 389.17 | 91,936 |
| 2025-06-12 | 419.00 | 420.80 | 408.00 | 408.00 | 404.23 | 57,930 |
| 2025-06-11 | 427.00 | 434.00 | 420.60 | 422.00 | 418.10 | 42,034 |
| 2025-06-10 | 431.60 | 439.20 | 420.60 | 426.60 | 422.66 | 53,253 |
| 2025-06-09 | 447.60 | 450.00 | 432.20 | 435.00 | 430.98 | 27,269 |
| 2025-06-05 | 441.20 | 450.80 | 441.00 | 449.80 | 445.65 | 9,010 |
| 2025-06-04 | 434.60 | 445.20 | 434.60 | 442.60 | 438.51 | 11,132 |
| 2025-06-03 | 429.20 | 435.80 | 425.40 | 435.80 | 431.78 | 19,176 |
| 2025-06-02 | 435.60 | 438.60 | 424.40 | 429.20 | 425.24 | 37,694 |
| 2025-05-30 | 438.20 | 443.60 | 433.00 | 439.20 | 435.15 | 77,032 |
| 2025-05-28 | 435.80 | 444.20 | 435.20 | 439.80 | 435.74 | 10,271 |
| 2025-05-27 | 438.80 | 441.40 | 428.20 | 436.60 | 432.57 | 25,369 |
| 2025-05-26 | 425.00 | 437.00 | 419.00 | 428.80 | 424.84 | 10,992 |
| 2025-05-23 | 439.60 | 442.40 | 413.20 | 423.20 | 419.29 | 23,111 |
| 2025-05-22 | 452.00 | 454.20 | 438.40 | 440.00 | 435.94 | 17,970 |
| 2025-05-21 | 466.00 | 466.00 | 450.00 | 452.60 | 448.42 | 12,092 |
| 2025-05-20 | 433.20 | 463.20 | 433.00 | 461.60 | 457.34 | 12,509 |
| 2025-05-19 | 467.00 | 467.40 | 456.60 | 463.40 | 459.12 | 21,693 |
| 2025-05-16 | 454.60 | 467.60 | 454.60 | 465.40 | 461.10 | 33,637 |
| 2025-05-15 | 461.80 | 464.40 | 458.60 | 462.80 | 458.53 | 17,056 |
| 2025-05-14 | 458.00 | 465.40 | 454.60 | 462.00 | 457.74 | 21,435 |
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.