HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 457.20 | 462.80 | 453.80 | 462.60 | 458.33 | 22,326 |
| 2025-05-12 | 429.40 | 457.40 | 429.40 | 457.20 | 452.98 | 50,536 |
| 2025-05-09 | 430.20 | 438.00 | 427.00 | 427.00 | 423.06 | 70,469 |
| 2025-05-08 | 425.00 | 434.60 | 420.60 | 430.00 | 426.03 | 50,445 |
| 2025-05-07 | 425.60 | 426.00 | 418.60 | 423.00 | 419.10 | 15,810 |
| 2025-05-06 | 439.60 | 439.60 | 420.20 | 428.00 | 424.05 | 23,592 |
| 2025-05-05 | 431.80 | 435.60 | 425.20 | 430.60 | 426.63 | 45,029 |
| 2025-05-02 | 435.40 | 437.40 | 428.40 | 433.00 | 429.00 | 27,481 |
| 2025-04-30 | 425.60 | 431.40 | 423.20 | 431.40 | 427.42 | 28,070 |
| 2025-04-29 | 434.00 | 434.00 | 416.40 | 425.20 | 421.28 | 19,999 |
| 2025-04-28 | 432.20 | 441.00 | 431.00 | 434.00 | 429.99 | 55,222 |
| 2025-04-25 | 432.80 | 444.20 | 427.60 | 431.00 | 427.02 | 70,648 |
| 2025-04-24 | 413.00 | 432.20 | 407.40 | 430.80 | 426.82 | 51,961 |
| 2025-04-23 | 377.60 | 416.00 | 377.60 | 412.80 | 408.99 | 166,817 |
| 2025-04-22 | 350.00 | 353.80 | 332.00 | 352.60 | 349.35 | 71,973 |
| 2025-04-17 | 355.00 | 357.60 | 347.40 | 350.00 | 346.77 | 10,393 |
| 2025-04-16 | 362.20 | 366.20 | 355.60 | 358.60 | 355.29 | 20,909 |
| 2025-04-15 | 364.20 | 377.40 | 363.60 | 374.60 | 371.14 | 23,028 |
| 2025-04-14 | 353.60 | 364.20 | 349.00 | 364.00 | 360.64 | 25,253 |
| 2025-04-11 | 377.80 | 377.80 | 333.20 | 346.40 | 343.20 | 111,231 |
| 2025-04-10 | 413.60 | 413.60 | 375.80 | 377.60 | 374.11 | 53,420 |
| 2025-04-09 | 384.20 | 387.20 | 360.20 | 365.20 | 361.83 | 40,736 |
| 2025-04-08 | 390.60 | 404.40 | 386.60 | 396.00 | 392.34 | 46,570 |
| 2025-04-07 | 388.80 | 413.20 | 381.60 | 381.80 | 378.28 | 48,144 |
| 2025-04-04 | 435.00 | 446.20 | 409.60 | 419.20 | 415.33 | 36,510 |
| 2025-04-03 | 440.00 | 450.80 | 436.20 | 443.80 | 439.70 | 48,542 |
| 2025-04-02 | 461.80 | 461.80 | 443.00 | 454.80 | 450.60 | 33,288 |
| 2025-04-01 | 461.80 | 461.80 | 443.60 | 458.20 | 453.97 | 20,037 |
| 2025-03-31 | 450.00 | 450.00 | 433.20 | 441.40 | 437.33 | 26,107 |
| 2025-03-28 | 459.20 | 459.20 | 446.80 | 451.60 | 447.43 | 17,764 |
| 2025-03-27 | 462.80 | 462.80 | 451.20 | 459.20 | 454.96 | 17,081 |
| 2025-03-26 | 474.80 | 475.40 | 456.60 | 457.00 | 452.78 | 22,849 |
| 2025-03-25 | 475.40 | 475.40 | 466.80 | 473.60 | 469.23 | 11,348 |
| 2025-03-24 | 470.00 | 475.20 | 469.00 | 474.00 | 469.62 | 22,715 |
| 2025-03-21 | 482.00 | 482.00 | 466.80 | 470.40 | 466.06 | 21,152 |
| 2025-03-20 | 475.60 | 479.40 | 466.60 | 476.60 | 472.20 | 17,564 |
| 2025-03-19 | 478.00 | 481.60 | 472.00 | 475.80 | 471.41 | 37,098 |
| 2025-03-18 | 471.60 | 480.60 | 471.20 | 480.60 | 476.16 | 34,578 |
| 2025-03-17 | 462.20 | 472.60 | 462.20 | 472.00 | 467.64 | 23,710 |
| 2025-03-14 | 455.20 | 464.60 | 455.20 | 462.20 | 457.93 | 16,141 |
| 2025-03-13 | 455.00 | 460.40 | 450.00 | 454.40 | 450.21 | 19,292 |
| 2025-03-12 | 453.00 | 460.80 | 451.00 | 455.20 | 451.00 | 21,661 |
| 2025-03-11 | 480.00 | 480.00 | 452.00 | 453.00 | 448.82 | 61,034 |
| 2025-03-10 | 481.80 | 481.80 | 454.60 | 454.60 | 450.40 | 60,615 |
| 2025-03-07 | 468.80 | 473.60 | 461.80 | 467.80 | 463.48 | 43,940 |
| 2025-03-06 | 482.00 | 485.40 | 467.80 | 472.00 | 467.64 | 86,905 |
| 2025-03-05 | 474.00 | 493.00 | 474.00 | 482.00 | 477.55 | 55,720 |
| 2025-03-04 | 485.00 | 486.40 | 475.00 | 478.00 | 473.59 | 27,254 |
| 2025-03-03 | 482.00 | 496.80 | 482.00 | 490.40 | 485.87 | 24,246 |
| 2025-02-28 | 487.60 | 489.40 | 483.40 | 487.60 | 483.10 | 44,625 |
| 2025-02-27 | 502.00 | 502.00 | 486.60 | 490.80 | 486.27 | 35,316 |
| 2025-02-26 | 495.20 | 501.50 | 492.00 | 492.40 | 487.85 | 35,522 |
| 2025-02-25 | 496.60 | 496.60 | 482.00 | 493.40 | 488.85 | 45,624 |
| 2025-02-24 | 499.60 | 503.00 | 495.40 | 497.20 | 492.61 | 27,651 |
| 2025-02-21 | 503.00 | 508.00 | 497.00 | 500.50 | 495.88 | 21,781 |
| 2025-02-20 | 502.00 | 503.50 | 495.20 | 503.50 | 498.85 | 29,134 |
| 2025-02-19 | 519.50 | 521.50 | 498.60 | 503.00 | 498.36 | 49,473 |
| 2025-02-18 | 514.00 | 524.50 | 512.00 | 520.00 | 515.20 | 28,248 |
| 2025-02-17 | 510.00 | 518.00 | 510.00 | 514.00 | 509.26 | 30,358 |
| 2025-02-14 | 509.00 | 519.00 | 506.00 | 514.50 | 509.75 | 36,311 |
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.