HMS Networks AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	420.20	427.60	419.80	426.60	422.66	15,530
2025-08-13	418.00	424.20	413.80	424.20	420.28	19,666
2025-08-12	415.20	418.00	407.80	415.60	411.76	50,360
2025-08-11	414.80	421.40	411.20	415.20	411.37	25,664
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

← NewerPage 6 of 22 · 1,264 trading daysOlder →

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.