HMS Networks AB (publ) (STO:HMS)
Sweden flag Sweden · Delayed Price · Currency is SEK
406.40
-6.00 (-1.45%)
Aug 1, 2025, 5:29 PM CET

HMS Networks AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025412.00417.40400.80406.40406.40-1.45%26,620
Jul 31, 2025417.00423.80412.00412.40412.40-0.91%31,539
Jul 30, 2025419.80431.40415.20416.20416.20-4.54%24,386
Jul 29, 2025426.40436.00420.00436.00436.001.63%5,753
Jul 28, 2025420.00436.80420.00429.00429.002.68%18,662
Jul 25, 2025424.80424.80410.80417.80417.80-0.14%26,465
Jul 24, 2025424.00429.40418.40418.40418.40-0.90%26,276
Jul 23, 2025417.40426.40417.40422.20422.201.20%22,028
Jul 22, 2025426.00426.60416.20417.20417.20-1.65%38,042
Jul 21, 2025422.20427.80419.80424.20424.201.05%25,488
Jul 18, 2025420.40423.40417.80419.80419.800.19%12,019
Jul 17, 2025410.00423.80410.00419.00419.002.34%23,099
Jul 16, 2025410.80429.20409.40409.40409.400.84%50,522
Jul 15, 2025417.40424.40405.40406.00406.00-2.17%58,747
Jul 14, 2025402.00419.20402.00415.00415.00-2.31%53,498
Jul 11, 2025408.80444.00382.80424.80424.80-2.03%70,239
Jul 10, 2025437.40437.40427.60433.60433.601.64%42,660
Jul 9, 2025421.60436.00421.60426.60426.60-1.34%17,860
Jul 8, 2025433.80433.80426.00432.40432.400.79%22,671
Jul 7, 2025433.60439.00427.00429.00429.00-1.29%46,304
Jul 4, 2025427.40435.00421.80434.60434.600.93%28,548
Jul 3, 2025422.80433.20422.60430.60430.602.13%24,090
Jul 2, 2025419.00425.40418.00421.60421.600.67%16,417
Jul 1, 2025418.80418.80410.60418.80418.801.06%21,087
Jun 30, 2025419.00420.40411.80414.40414.40-1.00%24,307
Jun 27, 2025410.00419.60408.60418.60418.603.10%11,935
Jun 26, 2025408.40416.00403.40406.00406.000.05%44,807
Jun 25, 2025405.00409.80402.60405.80405.800.25%39,117
Jun 24, 2025407.00408.00400.80404.80404.802.69%31,844
Jun 23, 2025389.60394.20387.60394.20394.200.20%19,585
Jun 19, 2025388.80395.40387.40393.40393.400.56%104,470
Jun 18, 2025386.00392.00376.60391.20391.201.14%63,632
Jun 17, 2025387.80392.20383.40386.80386.80-1.78%32,052
Jun 16, 2025392.80397.40388.00393.80393.800.25%40,985
Jun 13, 2025400.00402.20388.00392.80392.80-3.73%91,936
Jun 12, 2025419.00420.80408.00408.00408.00-3.32%57,930
Jun 11, 2025427.00434.00420.60422.00422.00-1.08%42,034
Jun 10, 2025431.60439.20420.60426.60426.60-1.93%53,253
Jun 9, 2025447.60450.00432.20435.00435.00-3.29%27,269
Jun 5, 2025441.20450.80441.00449.80449.801.63%9,010
Jun 4, 2025434.60445.20434.60442.60442.601.56%11,132
Jun 3, 2025429.20435.80425.40435.80435.801.54%19,176
Jun 2, 2025435.60438.60424.40429.20429.20-2.28%37,694
May 30, 2025438.20443.60433.00439.20439.20-0.14%77,032
May 28, 2025435.80444.20435.20439.80439.800.73%10,271
May 27, 2025438.80441.40428.20436.60436.601.82%25,369
May 26, 2025425.00437.00419.00428.80428.801.32%10,992
May 23, 2025439.60442.40413.20423.20423.20-3.82%23,111
May 22, 2025452.00454.20438.40440.00440.00-2.78%17,970
May 21, 2025466.00466.00450.00452.60452.60-1.95%12,092