HMS Networks AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 395.00 | 395.60 | 380.80 | 386.20 | 382.64 | 29,996 |
| 2024-11-12 | 397.40 | 406.40 | 395.60 | 395.60 | 391.95 | 35,511 |
| 2024-11-11 | 406.00 | 411.40 | 401.60 | 404.00 | 400.27 | 57,026 |
| 2024-11-08 | 402.00 | 410.20 | 400.00 | 406.00 | 402.25 | 31,803 |
| 2024-11-07 | 392.20 | 408.60 | 391.60 | 405.00 | 401.26 | 23,690 |
| 2024-11-06 | 400.00 | 411.80 | 390.00 | 392.20 | 388.58 | 72,816 |
| 2024-11-05 | 404.00 | 405.20 | 398.00 | 400.00 | 396.31 | 25,014 |
| 2024-11-04 | 390.80 | 404.00 | 390.80 | 404.00 | 400.27 | 20,336 |
| 2024-11-01 | 399.80 | 399.80 | 388.80 | 391.40 | 387.79 | 11,186 |
| 2024-10-31 | 395.80 | 398.00 | 391.00 | 395.60 | 391.95 | 27,566 |
| 2024-10-30 | 398.00 | 405.80 | 395.80 | 395.80 | 392.15 | 80,570 |
| 2024-10-29 | 406.80 | 410.40 | 402.80 | 403.00 | 399.28 | 19,679 |
| 2024-10-28 | 394.20 | 405.80 | 394.20 | 405.00 | 401.26 | 45,444 |
| 2024-10-25 | 383.00 | 393.00 | 381.20 | 393.00 | 389.37 | 39,251 |
| 2024-10-24 | 381.60 | 387.40 | 379.60 | 383.00 | 379.46 | 23,799 |
| 2024-10-23 | 389.80 | 389.80 | 373.60 | 381.60 | 378.08 | 28,757 |
| 2024-10-22 | 376.40 | 382.80 | 373.20 | 381.80 | 378.28 | 28,911 |
| 2024-10-21 | 371.00 | 385.20 | 362.00 | 376.40 | 372.93 | 131,124 |
| 2024-10-18 | 366.20 | 400.00 | 365.00 | 385.80 | 382.24 | 86,664 |
| 2024-10-17 | 373.60 | 381.20 | 372.80 | 378.60 | 375.11 | 36,297 |
| 2024-10-16 | 386.60 | 386.60 | 372.40 | 373.60 | 370.15 | 98,902 |
| 2024-10-15 | 383.40 | 392.00 | 383.20 | 386.60 | 383.03 | 29,423 |
| 2024-10-14 | 382.00 | 386.40 | 374.00 | 383.40 | 379.86 | 21,768 |
| 2024-10-11 | 377.00 | 384.80 | 377.00 | 382.00 | 378.47 | 20,126 |
| 2024-10-10 | 391.80 | 391.80 | 379.80 | 384.00 | 380.46 | 20,762 |
| 2024-10-09 | 386.20 | 393.80 | 386.20 | 391.80 | 388.18 | 16,776 |
| 2024-10-08 | 380.00 | 387.80 | 378.00 | 386.20 | 382.64 | 48,923 |
| 2024-10-07 | 388.60 | 388.80 | 378.00 | 384.20 | 380.65 | 20,042 |
| 2024-10-04 | 390.00 | 392.20 | 386.00 | 388.60 | 385.01 | 18,688 |
| 2024-10-03 | 395.00 | 397.60 | 389.20 | 390.00 | 386.40 | 12,333 |
| 2024-10-02 | 395.20 | 395.20 | 389.40 | 395.00 | 391.35 | 33,547 |
| 2024-10-01 | 399.60 | 406.60 | 389.00 | 395.20 | 391.55 | 66,572 |
| 2024-09-30 | 406.00 | 411.20 | 398.40 | 404.00 | 400.27 | 42,146 |
| 2024-09-27 | 409.20 | 415.00 | 403.40 | 407.40 | 403.64 | 15,365 |
| 2024-09-26 | 396.00 | 414.00 | 396.00 | 409.20 | 405.42 | 55,955 |
| 2024-09-25 | 393.60 | 398.60 | 391.80 | 395.80 | 392.15 | 18,541 |
| 2024-09-24 | 390.40 | 394.60 | 384.60 | 393.60 | 389.97 | 92,717 |
| 2024-09-23 | 395.20 | 395.20 | 383.60 | 390.40 | 386.80 | 121,480 |
| 2024-09-20 | 394.40 | 396.00 | 388.00 | 394.60 | 390.96 | 33,471 |
| 2024-09-19 | 390.00 | 394.40 | 381.60 | 394.40 | 390.76 | 39,441 |
| 2024-09-18 | 406.20 | 406.20 | 388.00 | 388.80 | 385.21 | 36,365 |
| 2024-09-17 | 424.80 | 424.80 | 401.60 | 409.00 | 405.22 | 57,057 |
| 2024-09-16 | 430.40 | 432.00 | 412.80 | 414.40 | 410.57 | 27,700 |
| 2024-09-13 | 429.40 | 438.40 | 426.20 | 430.40 | 426.43 | 49,397 |
| 2024-09-12 | 420.60 | 431.00 | 420.60 | 429.60 | 425.63 | 43,430 |
| 2024-09-11 | 408.40 | 420.60 | 408.00 | 415.00 | 411.17 | 18,523 |
| 2024-09-10 | 430.00 | 438.40 | 408.20 | 408.40 | 404.63 | 77,681 |
| 2024-09-09 | 424.00 | 437.00 | 423.00 | 434.20 | 430.19 | 28,450 |
| 2024-09-06 | 437.40 | 437.40 | 421.20 | 421.20 | 417.31 | 13,856 |
| 2024-09-05 | 432.00 | 437.60 | 426.40 | 437.60 | 433.56 | 33,081 |
| 2024-09-04 | 420.80 | 433.00 | 418.00 | 432.00 | 428.01 | 18,540 |
| 2024-09-03 | 428.40 | 435.00 | 421.80 | 426.40 | 422.46 | 13,245 |
| 2024-09-02 | 439.60 | 439.60 | 421.80 | 428.40 | 424.45 | 18,890 |
| 2024-08-30 | 438.00 | 445.00 | 435.00 | 435.00 | 430.98 | 67,403 |
| 2024-08-29 | 436.60 | 443.80 | 432.60 | 441.60 | 437.52 | 22,390 |
| 2024-08-28 | 431.60 | 439.00 | 430.60 | 436.60 | 432.57 | 13,897 |
| 2024-08-27 | 431.60 | 433.40 | 428.40 | 431.20 | 427.22 | 17,783 |
| 2024-08-26 | 431.80 | 437.00 | 429.80 | 431.20 | 427.22 | 18,079 |
| 2024-08-23 | 430.00 | 437.60 | 423.40 | 433.00 | 429.00 | 37,831 |
| 2024-08-22 | 413.60 | 422.00 | 413.60 | 416.40 | 412.56 | 8,476 |
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.