HMS Networks AB (publ) (STO:HMS)
Sweden · Delayed Price · Currency is SEK 441.80
-6.00 (-1.34%)
Sep 16, 2025, 5:29 PM CET
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 450.20 | 453.00 | 441.80 | 441.80 | 441.80 | -1.34% | 13,749 |
| Sep 15, 2025 | 445.80 | 453.20 | 445.60 | 447.80 | 447.80 | 0.13% | 15,153 |
| Sep 12, 2025 | 455.00 | 463.00 | 446.00 | 447.20 | 447.20 | -2.57% | 9,837 |
| Sep 11, 2025 | 456.40 | 464.60 | 452.80 | 459.00 | 459.00 | 0.61% | 11,957 |
| Sep 10, 2025 | 454.00 | 458.20 | 449.80 | 456.20 | 456.20 | 0.62% | 13,571 |
| Sep 9, 2025 | 469.60 | 480.20 | 449.00 | 453.40 | 453.40 | 0.09% | 47,013 |
| Sep 8, 2025 | 449.00 | 457.20 | 449.00 | 453.00 | 453.00 | 1.62% | 15,730 |
| Sep 5, 2025 | 442.40 | 449.80 | 440.00 | 445.80 | 445.80 | 0.86% | 19,935 |
| Sep 4, 2025 | 434.80 | 444.40 | 434.80 | 442.00 | 442.00 | 0.55% | 30,163 |
| Sep 3, 2025 | 457.00 | 457.60 | 432.80 | 439.60 | 439.60 | -2.31% | 26,526 |
| Sep 2, 2025 | 461.60 | 463.40 | 447.00 | 450.00 | 450.00 | -2.43% | 210,246 |
| Sep 1, 2025 | 460.40 | 462.00 | 455.00 | 461.20 | 461.20 | 0.22% | 18,162 |
| Aug 29, 2025 | 469.80 | 484.20 | 459.00 | 460.20 | 460.20 | 1.59% | 82,695 |
| Aug 28, 2025 | 455.40 | 458.00 | 448.20 | 453.00 | 453.00 | 0.18% | 232,796 |
| Aug 27, 2025 | 450.00 | 453.60 | 447.00 | 452.20 | 452.20 | 0.27% | 15,727 |
| Aug 26, 2025 | 449.80 | 454.60 | 445.60 | 451.00 | 451.00 | - | 164,276 |
| Aug 25, 2025 | 452.00 | 452.00 | 445.00 | 451.00 | 451.00 | -0.22% | 141,939 |
| Aug 22, 2025 | 437.00 | 452.00 | 435.60 | 452.00 | 452.00 | 2.54% | 15,623 |
| Aug 21, 2025 | 445.00 | 448.40 | 440.80 | 440.80 | 440.80 | -0.99% | 14,563 |
| Aug 20, 2025 | 446.40 | 451.60 | 440.20 | 445.20 | 445.20 | -0.18% | 25,876 |
| Aug 19, 2025 | 432.20 | 447.60 | 431.80 | 446.00 | 446.00 | 3.24% | 291,433 |
| Aug 18, 2025 | 424.80 | 432.80 | 424.80 | 432.00 | 432.00 | 1.60% | 18,679 |
| Aug 15, 2025 | 426.00 | 433.80 | 424.80 | 425.20 | 425.20 | -0.33% | 29,916 |
| Aug 14, 2025 | 420.20 | 427.60 | 419.80 | 426.60 | 426.60 | 0.57% | 15,530 |
| Aug 13, 2025 | 418.00 | 424.20 | 413.80 | 424.20 | 424.20 | 2.07% | 19,666 |
| Aug 12, 2025 | 415.20 | 418.00 | 407.80 | 415.60 | 415.60 | 0.10% | 50,360 |
| Aug 11, 2025 | 414.80 | 421.40 | 411.20 | 415.20 | 415.20 | 0.10% | 25,664 |
| Aug 8, 2025 | 412.80 | 422.60 | 412.00 | 414.80 | 414.80 | -1.05% | 11,379 |
| Aug 7, 2025 | 416.60 | 423.80 | 416.60 | 419.20 | 419.20 | 0.87% | 19,882 |
| Aug 6, 2025 | 418.20 | 429.00 | 415.60 | 415.60 | 415.60 | -0.86% | 17,713 |
| Aug 5, 2025 | 414.40 | 419.80 | 411.40 | 419.20 | 419.20 | 1.40% | 14,064 |
| Aug 4, 2025 | 401.80 | 414.00 | 400.40 | 413.40 | 413.40 | 1.72% | 16,190 |
| Aug 1, 2025 | 412.00 | 417.40 | 400.80 | 406.40 | 406.40 | -1.45% | 26,620 |
| Jul 31, 2025 | 417.00 | 423.80 | 412.00 | 412.40 | 412.40 | -0.91% | 31,539 |
| Jul 30, 2025 | 419.80 | 431.40 | 415.20 | 416.20 | 416.20 | -4.54% | 24,386 |
| Jul 29, 2025 | 426.40 | 436.00 | 420.00 | 436.00 | 436.00 | 1.63% | 5,753 |
| Jul 28, 2025 | 420.00 | 436.80 | 420.00 | 429.00 | 429.00 | 2.68% | 18,662 |
| Jul 25, 2025 | 424.80 | 424.80 | 410.80 | 417.80 | 417.80 | -0.14% | 26,465 |
| Jul 24, 2025 | 424.00 | 429.40 | 418.40 | 418.40 | 418.40 | -0.90% | 26,276 |
| Jul 23, 2025 | 417.40 | 426.40 | 417.40 | 422.20 | 422.20 | 1.20% | 22,028 |
| Jul 22, 2025 | 426.00 | 426.60 | 416.20 | 417.20 | 417.20 | -1.65% | 38,042 |
| Jul 21, 2025 | 422.20 | 427.80 | 419.80 | 424.20 | 424.20 | 1.05% | 25,488 |
| Jul 18, 2025 | 420.40 | 423.40 | 417.80 | 419.80 | 419.80 | 0.19% | 12,019 |
| Jul 17, 2025 | 410.00 | 423.80 | 410.00 | 419.00 | 419.00 | 2.34% | 23,099 |
| Jul 16, 2025 | 410.80 | 429.20 | 409.40 | 409.40 | 409.40 | 0.84% | 50,522 |
| Jul 15, 2025 | 417.40 | 424.40 | 405.40 | 406.00 | 406.00 | -2.17% | 58,747 |
| Jul 14, 2025 | 402.00 | 419.20 | 402.00 | 415.00 | 415.00 | -2.31% | 53,498 |
| Jul 11, 2025 | 408.80 | 444.00 | 382.80 | 424.80 | 424.80 | -2.03% | 70,239 |
| Jul 10, 2025 | 437.40 | 437.40 | 427.60 | 433.60 | 433.60 | 1.64% | 42,660 |
| Jul 9, 2025 | 421.60 | 436.00 | 421.60 | 426.60 | 426.60 | -1.34% | 17,860 |