HMS Networks AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	36.68	36.68	36.68	36.68	36.68	-0.65%	-
Feb 19, 2026	36.92	36.92	36.92	36.92	36.92	0.65%	-
Feb 18, 2026	36.68	36.68	36.68	36.68	36.68	0.71%	-
Feb 17, 2026	36.42	36.42	36.42	36.42	36.42	-1.51%	-
Feb 16, 2026	36.98	36.98	36.98	36.98	36.98	0.16%	-
Feb 13, 2026	36.92	36.92	36.92	36.92	36.92	-1.96%	-
Feb 12, 2026	37.66	37.66	37.66	37.66	37.66	-0.89%	-
Feb 11, 2026	38.00	38.00	38.00	38.00	38.00	1.99%	-
Feb 10, 2026	37.26	37.26	37.26	37.26	37.26	-1.22%	-
Feb 9, 2026	37.72	37.72	37.72	37.72	37.72	1.07%	-
Feb 6, 2026	37.32	37.32	37.32	37.32	37.32	-2.15%	-
Feb 5, 2026	38.14	38.14	38.14	38.14	38.14	-0.94%	-
Feb 4, 2026	37.38	38.50	37.38	38.50	38.50	1.96%	38
Feb 3, 2026	37.76	37.76	37.76	37.76	37.76	0.91%	-
Feb 2, 2026	37.42	37.42	37.42	37.42	37.42	-1.53%	150
Jan 30, 2026	38.00	38.00	38.00	38.00	38.00	-1.81%	-
Jan 29, 2026	38.70	38.70	38.70	38.70	38.70	-2.37%	-
Jan 28, 2026	39.64	39.64	39.64	39.64	39.64	0.66%	-
Jan 27, 2026	39.38	39.38	39.38	39.38	39.38	7.48%	958
Jan 26, 2026	36.64	36.64	36.64	36.64	36.64	-0.54%	-
Jan 23, 2026	36.84	36.84	36.84	36.84	36.84	1.21%	-
Jan 22, 2026	36.40	36.40	36.40	36.40	36.40	0.83%	-
Jan 21, 2026	36.10	36.10	36.10	36.10	36.10	1.06%	-
Jan 20, 2026	35.72	35.72	35.72	35.72	35.72	-3.15%	-
Jan 19, 2026	36.88	36.88	36.88	36.88	36.88	-2.38%	-
Jan 16, 2026	37.78	37.78	37.78	37.78	37.78	1.72%	-
Jan 15, 2026	37.14	37.14	37.14	37.14	37.14	1.59%	-
Jan 14, 2026	36.56	36.56	36.56	36.56	36.56	-2.14%	-
Jan 13, 2026	37.36	37.36	37.36	37.36	37.36	0.32%	-
Jan 12, 2026	37.24	37.24	37.24	37.24	37.24	1.14%	-
Jan 9, 2026	36.96	36.96	36.82	36.82	36.82	-2.18%	1
Jan 8, 2026	37.64	37.64	37.64	37.64	37.64	0.37%	-
Jan 7, 2026	37.50	37.50	37.50	37.50	37.50	-0.27%	-
Jan 6, 2026	37.60	37.60	37.60	37.60	37.60	0.97%	-
Jan 5, 2026	37.24	37.24	37.24	37.24	37.24	-2.56%	-
Jan 2, 2026	38.22	38.22	38.22	38.22	38.22	-1.24%	-
Dec 30, 2025	38.70	38.70	38.70	38.70	38.70	1.63%	-
Dec 29, 2025	38.08	38.08	38.08	38.08	38.08	-0.52%	-
Dec 23, 2025	38.28	38.28	38.28	38.28	38.28	0.10%	-
Dec 22, 2025	38.24	38.24	38.24	38.24	38.24	0.53%	-
Dec 19, 2025	38.04	38.04	38.04	38.04	38.04	-2.51%	-
Dec 18, 2025	39.02	39.02	39.02	39.02	39.02	-3.99%	-
Dec 17, 2025	40.64	40.64	40.64	40.64	40.64	0.79%	-
Dec 16, 2025	40.32	40.32	40.32	40.32	40.32	-0.98%	-
Dec 15, 2025	40.72	40.72	40.72	40.72	40.72	-0.97%	-
Dec 12, 2025	41.12	41.12	41.12	41.12	41.12	0.44%	-
Dec 11, 2025	40.94	40.94	40.94	40.94	40.94	0.69%	-
Dec 10, 2025	40.66	40.66	40.66	40.66	40.66	-1.36%	-
Dec 9, 2025	41.22	41.22	41.22	41.22	41.22	-0.19%	-
Dec 8, 2025	41.30	41.30	41.30	41.30	41.30	-1.71%	-