HMS Networks AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 524.00 | 532.00 | 518.00 | 522.64 | 504.80 | 1,975 |
| 2021-12-07 | 509.00 | 520.05 | 504.92 | 520.05 | 502.30 | 2,210 |
| 2021-12-06 | 501.00 | 503.00 | 490.00 | 492.97 | 476.14 | 1,427 |
| 2021-12-03 | 516.00 | 516.00 | 497.50 | 507.81 | 490.48 | 1,143 |
| 2021-12-02 | 524.00 | 524.00 | 501.00 | 511.05 | 493.61 | 4,721 |
| 2021-12-01 | 561.00 | 561.00 | 532.00 | 532.00 | 513.84 | 8,352 |
| 2021-11-30 | 554.00 | 575.00 | 552.00 | 565.06 | 545.77 | 8,797 |
| 2021-11-29 | 532.00 | 550.00 | 532.00 | 548.19 | 529.48 | 2,874 |
| 2021-11-26 | 536.00 | 539.00 | 527.00 | 534.03 | 515.81 | 1,124 |
| 2021-11-25 | 535.00 | 548.00 | 535.00 | 544.00 | 525.43 | 1,136 |
| 2021-11-24 | 538.00 | 538.00 | 524.00 | 531.00 | 512.88 | 1,069 |
| 2021-11-23 | 529.00 | 546.00 | 528.00 | 541.36 | 522.88 | 200 |
| 2021-11-22 | 557.00 | 573.00 | 553.00 | 565.00 | 545.72 | 1,264 |
| 2021-11-19 | 547.00 | 556.00 | 547.00 | 555.06 | 536.11 | 491 |
| 2021-11-18 | 536.00 | 544.89 | 536.00 | 544.89 | 526.30 | 391 |
| 2021-11-17 | 520.00 | 542.00 | 520.00 | 529.28 | 511.21 | 3,278 |
| 2021-11-16 | 529.00 | 536.00 | 525.00 | 527.89 | 509.88 | 3,118 |
| 2021-11-15 | 542.00 | 544.00 | 537.00 | 537.95 | 519.58 | 360 |
| 2021-11-12 | 532.00 | 542.00 | 526.00 | 533.13 | 514.93 | 3,681 |
| 2021-11-11 | 519.00 | 527.00 | 517.00 | 521.00 | 503.22 | 2,493 |
| 2021-11-10 | 529.00 | 538.00 | 518.00 | 521.54 | 503.74 | 3,857 |
| 2021-11-09 | 534.00 | 537.00 | 528.05 | 535.00 | 516.74 | 1,429 |
| 2021-11-08 | 525.00 | 538.00 | 525.00 | 536.63 | 518.31 | 541 |
| 2021-11-05 | 540.00 | 543.00 | 524.00 | 534.42 | 516.18 | 759 |
| 2021-11-04 | 521.00 | 540.00 | 516.00 | 537.07 | 518.74 | 9,236 |
| 2021-11-03 | 508.00 | 519.00 | 508.00 | 510.67 | 493.24 | 1,129 |
| 2021-11-02 | 492.00 | 504.00 | 491.95 | 491.95 | 475.16 | 1,383 |
| 2021-11-01 | 501.00 | 505.00 | 500.00 | 504.00 | 486.80 | 749 |
| 2021-10-29 | 494.00 | 495.00 | 490.00 | 492.22 | 475.42 | 30,185 |
| 2021-10-28 | 486.00 | 495.50 | 486.00 | 494.50 | 477.62 | 383 |
| 2021-10-27 | 478.50 | 486.27 | 477.00 | 477.00 | 460.72 | 1,741 |
| 2021-10-26 | 493.50 | 500.00 | 472.50 | 484.53 | 467.99 | 1,093 |
| 2021-10-25 | 482.00 | 485.50 | 467.00 | 482.45 | 465.98 | 9,067 |
| 2021-10-22 | 461.50 | 467.00 | 457.00 | 466.00 | 450.09 | 6,301 |
| 2021-10-21 | 457.50 | 460.00 | 454.00 | 460.00 | 444.30 | 1,898 |
| 2021-10-20 | 452.50 | 455.00 | 447.50 | 452.12 | 436.69 | 448 |
| 2021-10-19 | 465.50 | 466.50 | 453.50 | 454.00 | 438.50 | 1,963 |
| 2021-10-18 | 453.50 | 467.00 | 453.50 | 464.23 | 448.38 | 4,638 |
| 2021-10-15 | 455.00 | 463.00 | 455.00 | 461.32 | 445.58 | 2,285 |
| 2021-10-14 | 459.00 | 460.00 | 453.50 | 455.02 | 439.49 | 2,560 |
← NewerPage 21 of 21 · 1,240 trading days
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.