HMS Networks AB (publ) (HMS.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 01:45PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 421.00 | 421.00 | 408.80 | 417.40 | 417.40 | 14,395 |
| 25 June 2024 | 424.60 | 424.60 | 412.20 | 420.00 | 420.00 | 19,588 |
| 24 June 2024 | 420.60 | 426.00 | 417.60 | 424.60 | 424.60 | 49,503 |
| 20 June 2024 | 415.60 | 428.60 | 414.60 | 426.40 | 426.40 | 127,937 |
| 19 June 2024 | 418.80 | 418.80 | 408.60 | 414.60 | 414.60 | 40,866 |
| 18 June 2024 | 419.20 | 426.60 | 414.60 | 417.40 | 417.40 | 24,490 |
| 17 June 2024 | 421.40 | 423.40 | 412.00 | 420.40 | 420.40 | 38,089 |
| 14 June 2024 | 428.40 | 428.40 | 418.00 | 421.40 | 421.40 | 29,623 |
| 13 June 2024 | 450.00 | 450.00 | 427.80 | 428.40 | 428.40 | 25,410 |
| 12 June 2024 | 434.20 | 454.20 | 432.00 | 450.40 | 450.40 | 29,633 |
| 11 June 2024 | 431.80 | 437.00 | 430.00 | 431.00 | 431.00 | 17,589 |
| 10 June 2024 | 434.80 | 436.80 | 428.00 | 431.80 | 431.80 | 19,211 |
| 07 June 2024 | 441.20 | 444.40 | 435.20 | 438.40 | 438.40 | 45,562 |
| 05 June 2024 | 437.00 | 443.00 | 436.80 | 438.00 | 438.00 | 29,252 |
| 04 June 2024 | 440.00 | 445.00 | 434.80 | 436.00 | 436.00 | 13,950 |
| 03 June 2024 | 454.20 | 463.40 | 440.00 | 441.20 | 441.20 | 38,188 |
| 31 May 2024 | 437.40 | 467.00 | 435.80 | 454.20 | 454.20 | 165,592 |
| 30 May 2024 | 433.80 | 439.40 | 427.00 | 435.00 | 435.00 | 37,644 |
| 29 May 2024 | 440.00 | 444.20 | 435.40 | 437.60 | 437.60 | 15,382 |
| 28 May 2024 | 454.60 | 454.60 | 441.00 | 444.20 | 444.20 | 42,924 |
| 27 May 2024 | 455.00 | 455.00 | 449.60 | 454.60 | 454.60 | 16,666 |
| 24 May 2024 | 450.80 | 455.20 | 449.00 | 452.20 | 452.20 | 20,932 |
| 23 May 2024 | 460.00 | 468.40 | 455.40 | 456.80 | 456.80 | 14,257 |
| 22 May 2024 | 447.80 | 461.20 | 446.00 | 458.80 | 458.80 | 53,975 |
| 21 May 2024 | 470.00 | 475.20 | 445.60 | 447.80 | 447.80 | 25,035 |
| 20 May 2024 | 460.60 | 474.60 | 460.60 | 471.40 | 471.40 | 22,289 |
| 17 May 2024 | 461.00 | 464.40 | 458.00 | 463.60 | 463.60 | 55,860 |
| 16 May 2024 | 450.20 | 462.40 | 450.20 | 461.80 | 461.80 | 26,555 |
| 15 May 2024 | 443.00 | 453.40 | 443.00 | 450.00 | 450.00 | 44,153 |
| 14 May 2024 | 425.60 | 443.00 | 425.60 | 442.60 | 442.60 | 28,382 |
| 13 May 2024 | 428.80 | 428.80 | 417.20 | 425.60 | 425.60 | 61,458 |
| 10 May 2024 | 417.40 | 429.20 | 417.40 | 428.80 | 428.80 | 43,692 |
| 08 May 2024 | 410.60 | 418.00 | 406.00 | 417.00 | 417.00 | 13,176 |
| 07 May 2024 | 417.00 | 418.00 | 408.00 | 410.60 | 410.60 | 28,941 |
| 06 May 2024 | 420.00 | 420.00 | 414.20 | 417.20 | 417.20 | 20,244 |
| 03 May 2024 | 404.80 | 419.80 | 404.60 | 418.40 | 418.40 | 22,619 |
| 02 May 2024 | 413.40 | 414.40 | 403.00 | 404.80 | 404.80 | 41,280 |
| 30 Apr 2024 | 419.20 | 421.20 | 411.60 | 413.60 | 413.60 | 22,921 |
| 29 Apr 2024 | 416.20 | 420.00 | 412.60 | 419.20 | 419.20 | 50,080 |
| 26 Apr 2024 | 422.60 | 422.60 | 395.60 | 416.00 | 416.00 | 55,845 |
| 25 Apr 2024 | 415.20 | 415.20 | 390.60 | 391.60 | 391.60 | 61,299 |
| 24 Apr 2024 | 423.60 | 423.60 | 413.00 | 416.00 | 416.00 | 31,997 |
| 24 Apr 2024 | 4.4 Dividend | |||||
| 23 Apr 2024 | 423.00 | 429.80 | 423.00 | 427.00 | 422.60 | 47,205 |
| 22 Apr 2024 | 429.00 | 435.80 | 422.80 | 422.80 | 418.44 | 77,908 |
| 19 Apr 2024 | 411.80 | 426.00 | 407.60 | 422.80 | 418.44 | 58,818 |
| 18 Apr 2024 | 415.00 | 422.80 | 403.20 | 417.80 | 413.49 | 192,714 |
| 17 Apr 2024 | 415.60 | 430.80 | 404.80 | 404.80 | 400.63 | 148,256 |
| 16 Apr 2024 | 418.60 | 437.60 | 397.00 | 404.80 | 400.63 | 201,070 |
| 15 Apr 2024 | 437.60 | 445.00 | 430.20 | 438.80 | 434.28 | 51,339 |
| 12 Apr 2024 | 448.60 | 455.60 | 436.00 | 436.00 | 431.51 | 42,318 |
| 11 Apr 2024 | 440.00 | 448.00 | 436.00 | 443.00 | 438.44 | 53,645 |
| 10 Apr 2024 | 456.00 | 459.00 | 432.40 | 440.00 | 435.47 | 32,818 |
| 09 Apr 2024 | 450.00 | 465.00 | 449.00 | 455.00 | 450.31 | 83,216 |
| 08 Apr 2024 | 452.00 | 466.00 | 446.80 | 453.60 | 448.93 | 50,561 |
| 05 Apr 2024 | 466.80 | 466.80 | 438.00 | 452.40 | 447.74 | 86,512 |
| 04 Apr 2024 | 468.20 | 476.80 | 465.00 | 475.40 | 470.50 | 78,760 |
| 03 Apr 2024 | 476.80 | 476.80 | 453.60 | 468.40 | 463.57 | 30,720 |
| 02 Apr 2024 | 463.00 | 477.40 | 463.00 | 476.80 | 471.89 | 33,120 |
| 28 Mar 2024 | 461.60 | 473.20 | 461.00 | 463.60 | 458.82 | 17,093 |
| 27 Mar 2024 | 468.00 | 477.00 | 458.00 | 460.20 | 455.46 | 22,307 |
| 26 Mar 2024 | 472.60 | 475.20 | 466.40 | 468.60 | 463.77 | 18,217 |
| 25 Mar 2024 | 466.00 | 474.60 | 463.80 | 472.60 | 467.73 | 27,031 |
| 22 Mar 2024 | 465.20 | 467.40 | 456.40 | 466.80 | 461.99 | 29,036 |
| 21 Mar 2024 | 459.20 | 466.80 | 453.80 | 465.40 | 460.60 | 39,378 |
| 20 Mar 2024 | 445.80 | 463.40 | 445.80 | 459.00 | 454.27 | 91,404 |
| 19 Mar 2024 | 437.20 | 448.60 | 426.80 | 448.60 | 443.98 | 56,684 |
| 18 Mar 2024 | 450.00 | 453.40 | 439.80 | 440.20 | 435.66 | 16,645 |
| 15 Mar 2024 | 462.60 | 464.40 | 452.20 | 453.60 | 448.93 | 17,830 |
| 14 Mar 2024 | 464.00 | 466.60 | 456.20 | 462.60 | 457.83 | 18,050 |
| 13 Mar 2024 | 458.40 | 464.00 | 453.20 | 462.60 | 457.83 | 16,718 |
| 12 Mar 2024 | 456.40 | 460.80 | 448.20 | 458.40 | 453.68 | 17,408 |
| 11 Mar 2024 | 455.20 | 456.20 | 445.40 | 452.40 | 447.74 | 12,254 |
| 08 Mar 2024 | 459.40 | 460.40 | 449.20 | 455.80 | 451.10 | 18,891 |
| 07 Mar 2024 | 453.40 | 460.20 | 447.00 | 457.80 | 453.08 | 31,350 |
| 06 Mar 2024 | 446.40 | 454.20 | 439.40 | 453.60 | 448.93 | 33,664 |
| 05 Mar 2024 | 459.00 | 459.00 | 446.80 | 449.00 | 444.37 | 23,656 |
| 04 Mar 2024 | 468.00 | 469.40 | 453.60 | 459.00 | 454.27 | 28,282 |
| 01 Mar 2024 | 456.00 | 467.80 | 449.60 | 465.80 | 461.00 | 23,990 |
| 29 Feb 2024 | 444.40 | 452.60 | 443.20 | 450.40 | 445.76 | 30,842 |
| 28 Feb 2024 | 448.40 | 450.00 | 435.40 | 443.40 | 438.83 | 25,596 |
| 27 Feb 2024 | 449.60 | 450.40 | 441.40 | 450.00 | 445.36 | 27,248 |
| 26 Feb 2024 | 446.80 | 455.20 | 443.60 | 449.60 | 444.97 | 26,584 |
| 23 Feb 2024 | 446.40 | 454.20 | 446.40 | 446.80 | 442.20 | 18,493 |
| 22 Feb 2024 | 442.80 | 449.20 | 438.40 | 446.00 | 441.40 | 16,042 |
| 21 Feb 2024 | 446.40 | 449.00 | 432.40 | 436.20 | 431.71 | 33,449 |
| 20 Feb 2024 | 459.20 | 460.20 | 446.20 | 448.00 | 443.38 | 35,682 |
| 19 Feb 2024 | 454.80 | 459.60 | 451.80 | 459.60 | 454.86 | 16,687 |
| 16 Feb 2024 | 445.80 | 464.40 | 445.80 | 458.80 | 454.07 | 41,660 |
| 15 Feb 2024 | 436.00 | 445.80 | 435.60 | 445.80 | 441.21 | 41,135 |
| 14 Feb 2024 | 428.40 | 437.40 | 427.40 | 435.60 | 431.11 | 22,045 |
| 13 Feb 2024 | 440.20 | 441.00 | 423.80 | 429.80 | 425.37 | 49,193 |
| 12 Feb 2024 | 447.00 | 451.00 | 439.80 | 442.20 | 437.64 | 24,797 |
| 09 Feb 2024 | 466.60 | 466.60 | 446.60 | 447.60 | 442.99 | 28,198 |
| 08 Feb 2024 | 449.20 | 458.60 | 448.00 | 458.40 | 453.68 | 35,026 |
| 07 Feb 2024 | 445.80 | 453.60 | 445.00 | 449.20 | 444.57 | 55,316 |
| 06 Feb 2024 | 460.40 | 463.00 | 447.60 | 449.00 | 444.37 | 56,656 |
| 05 Feb 2024 | 467.00 | 474.80 | 458.80 | 458.80 | 454.07 | 59,382 |
| 02 Feb 2024 | 472.00 | 477.40 | 465.20 | 468.20 | 463.38 | 52,180 |
| 01 Feb 2024 | 459.40 | 470.60 | 454.80 | 469.00 | 464.17 | 90,847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.