HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 514.00 | 514.00 | 506.50 | 509.00 | 504.30 | 12,922 |
| 2025-02-12 | 517.00 | 522.00 | 509.00 | 511.50 | 506.78 | 32,415 |
| 2025-02-11 | 517.00 | 524.00 | 514.00 | 515.00 | 510.25 | 27,035 |
| 2025-02-10 | 513.50 | 522.50 | 513.00 | 519.50 | 514.70 | 22,165 |
| 2025-02-07 | 518.00 | 521.50 | 513.00 | 513.50 | 508.76 | 24,080 |
| 2025-02-06 | 511.00 | 522.00 | 506.50 | 518.00 | 513.22 | 32,897 |
| 2025-02-05 | 513.00 | 518.00 | 505.50 | 505.50 | 500.83 | 53,537 |
| 2025-02-04 | 515.00 | 517.00 | 506.50 | 513.50 | 508.76 | 19,090 |
| 2025-02-03 | 505.00 | 519.50 | 498.80 | 514.00 | 509.26 | 55,500 |
| 2025-01-31 | 524.50 | 528.50 | 514.50 | 514.50 | 509.75 | 68,058 |
| 2025-01-30 | 526.00 | 533.50 | 519.00 | 526.50 | 521.64 | 45,931 |
| 2025-01-29 | 500.00 | 528.50 | 499.80 | 526.00 | 521.14 | 96,067 |
| 2025-01-28 | 501.00 | 552.00 | 475.00 | 501.50 | 496.87 | 326,871 |
| 2025-01-27 | 449.60 | 457.80 | 444.20 | 454.20 | 450.01 | 52,609 |
| 2025-01-24 | 445.00 | 462.40 | 445.00 | 459.60 | 455.36 | 126,723 |
| 2025-01-23 | 449.60 | 453.60 | 444.00 | 453.40 | 449.21 | 29,969 |
| 2025-01-22 | 435.60 | 453.60 | 435.60 | 449.80 | 445.65 | 29,983 |
| 2025-01-21 | 429.20 | 439.40 | 423.60 | 439.40 | 435.34 | 93,050 |
| 2025-01-20 | 413.00 | 433.00 | 412.80 | 429.60 | 425.63 | 44,442 |
| 2025-01-17 | 422.60 | 426.60 | 411.80 | 413.60 | 409.78 | 41,816 |
| 2025-01-16 | 410.60 | 423.60 | 410.60 | 422.60 | 418.70 | 25,311 |
| 2025-01-15 | 409.80 | 420.40 | 407.00 | 417.00 | 413.15 | 40,998 |
| 2025-01-14 | 408.40 | 414.00 | 404.80 | 409.80 | 406.02 | 222,981 |
| 2025-01-13 | 408.60 | 408.60 | 401.80 | 404.40 | 400.67 | 25,247 |
| 2025-01-10 | 414.20 | 417.60 | 406.80 | 409.40 | 405.62 | 26,563 |
| 2025-01-09 | 416.60 | 419.40 | 410.00 | 414.20 | 410.38 | 17,308 |
| 2025-01-08 | 426.60 | 428.40 | 416.40 | 416.60 | 412.75 | 26,165 |
| 2025-01-07 | 431.60 | 440.80 | 425.80 | 430.20 | 426.23 | 22,434 |
| 2025-01-03 | 440.40 | 441.00 | 421.00 | 422.20 | 418.30 | 29,274 |
| 2025-01-02 | 436.00 | 444.80 | 435.80 | 441.20 | 437.13 | 23,984 |
| 2024-12-30 | 436.40 | 437.40 | 430.40 | 433.80 | 429.80 | 20,329 |
| 2024-12-27 | 443.40 | 446.80 | 435.00 | 437.00 | 432.97 | 14,833 |
| 2024-12-23 | 430.00 | 444.00 | 426.40 | 439.20 | 435.15 | 21,429 |
| 2024-12-20 | 430.40 | 440.00 | 426.40 | 430.00 | 426.03 | 58,570 |
| 2024-12-19 | 442.80 | 445.00 | 436.00 | 440.20 | 436.14 | 34,446 |
| 2024-12-18 | 432.20 | 444.20 | 432.20 | 444.00 | 439.90 | 30,164 |
| 2024-12-17 | 435.00 | 437.00 | 428.60 | 433.80 | 429.80 | 32,772 |
| 2024-12-16 | 429.60 | 432.20 | 424.40 | 432.20 | 428.21 | 21,951 |
| 2024-12-13 | 436.40 | 436.60 | 426.00 | 429.60 | 425.63 | 18,148 |
| 2024-12-12 | 433.60 | 441.60 | 428.80 | 434.00 | 429.99 | 23,776 |
| 2024-12-11 | 429.40 | 436.40 | 423.80 | 431.60 | 427.62 | 19,288 |
| 2024-12-10 | 425.60 | 430.00 | 422.80 | 425.00 | 421.08 | 32,638 |
| 2024-12-09 | 399.00 | 431.80 | 398.60 | 427.00 | 423.06 | 137,923 |
| 2024-12-06 | 389.00 | 392.80 | 384.20 | 389.60 | 386.00 | 159,828 |
| 2024-12-05 | 399.80 | 399.80 | 385.40 | 390.00 | 386.40 | 26,910 |
| 2024-12-04 | 389.00 | 399.00 | 388.40 | 399.00 | 395.32 | 42,502 |
| 2024-12-03 | 393.80 | 395.00 | 387.20 | 391.00 | 387.39 | 41,769 |
| 2024-12-02 | 390.80 | 398.00 | 384.80 | 394.20 | 390.56 | 25,745 |
| 2024-11-29 | 380.00 | 392.00 | 380.00 | 390.20 | 386.60 | 62,571 |
| 2024-11-28 | 386.60 | 391.20 | 384.20 | 390.80 | 387.19 | 19,875 |
| 2024-11-27 | 387.20 | 390.60 | 382.20 | 385.40 | 381.84 | 28,023 |
| 2024-11-26 | 381.60 | 388.20 | 379.40 | 386.60 | 383.03 | 22,013 |
| 2024-11-25 | 372.20 | 384.20 | 372.20 | 383.00 | 379.46 | 30,334 |
| 2024-11-22 | 373.80 | 381.80 | 372.00 | 376.60 | 373.12 | 28,226 |
| 2024-11-21 | 370.20 | 374.80 | 369.00 | 374.80 | 371.34 | 17,087 |
| 2024-11-20 | 374.00 | 375.80 | 369.40 | 371.40 | 367.97 | 23,803 |
| 2024-11-19 | 372.40 | 373.00 | 365.00 | 369.40 | 365.99 | 30,224 |
| 2024-11-18 | 365.00 | 369.00 | 360.20 | 368.60 | 365.20 | 70,231 |
| 2024-11-15 | 386.20 | 387.00 | 367.00 | 367.00 | 363.61 | 42,009 |
| 2024-11-14 | 394.80 | 394.80 | 383.80 | 386.00 | 382.44 | 31,463 |
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.