HMS Networks AB (publ) (STO:HMS)
Sweden · Delayed Price · Currency is SEK 529.00
-9.00 (-1.67%)
Oct 31, 2025, 12:59 PM CET
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 536.50 | 538.50 | 524.50 | 529.00 | 529.00 | -1.67% | 13,067 |
| Oct 30, 2025 | 522.00 | 539.00 | 519.50 | 538.00 | 538.00 | 2.77% | 35,755 |
| Oct 29, 2025 | 531.50 | 532.00 | 522.00 | 523.50 | 523.50 | -1.60% | 17,626 |
| Oct 28, 2025 | 522.50 | 532.00 | 519.00 | 532.00 | 532.00 | 1.53% | 23,873 |
| Oct 27, 2025 | 509.50 | 524.00 | 506.50 | 524.00 | 524.00 | 2.85% | 55,623 |
| Oct 24, 2025 | 502.00 | 515.00 | 495.20 | 509.50 | 509.50 | 0.59% | 46,975 |
| Oct 23, 2025 | 496.20 | 506.50 | 488.80 | 506.50 | 506.50 | 2.32% | 26,289 |
| Oct 22, 2025 | 501.00 | 501.00 | 487.40 | 495.00 | 495.00 | -1.20% | 57,692 |
| Oct 21, 2025 | 499.00 | 522.50 | 487.60 | 501.00 | 501.00 | 12.69% | 143,320 |
| Oct 20, 2025 | 446.00 | 447.80 | 438.00 | 444.60 | 444.60 | 1.05% | 19,589 |
| Oct 17, 2025 | 448.80 | 448.80 | 436.20 | 440.00 | 440.00 | -2.31% | 15,621 |
| Oct 16, 2025 | 441.80 | 450.80 | 439.40 | 450.40 | 450.40 | 1.95% | 34,812 |
| Oct 15, 2025 | 439.20 | 455.00 | 439.20 | 441.80 | 441.80 | -1.95% | 24,131 |
| Oct 14, 2025 | 448.80 | 453.60 | 443.40 | 450.60 | 450.60 | 0.36% | 15,891 |
| Oct 13, 2025 | 445.00 | 452.40 | 437.60 | 449.00 | 449.00 | 1.35% | 83,057 |
| Oct 10, 2025 | 450.80 | 458.40 | 443.00 | 443.00 | 443.00 | -1.38% | 28,945 |
| Oct 9, 2025 | 450.00 | 455.60 | 444.00 | 449.20 | 449.20 | -0.18% | 55,660 |
| Oct 8, 2025 | 449.80 | 453.00 | 444.60 | 450.00 | 450.00 | - | 65,553 |
| Oct 7, 2025 | 445.00 | 451.40 | 440.20 | 450.00 | 450.00 | 1.21% | 28,625 |
| Oct 6, 2025 | 435.00 | 447.20 | 435.00 | 444.60 | 444.60 | 2.25% | 26,878 |
| Oct 3, 2025 | 423.00 | 435.60 | 423.00 | 434.80 | 434.80 | 2.26% | 31,096 |
| Oct 2, 2025 | 420.80 | 429.00 | 419.60 | 425.20 | 425.20 | 1.53% | 28,177 |
| Oct 1, 2025 | 410.60 | 418.80 | 407.20 | 418.80 | 418.80 | 1.21% | 22,323 |
| Sep 30, 2025 | 419.80 | 421.40 | 410.40 | 413.80 | 413.80 | -1.38% | 26,482 |
| Sep 29, 2025 | 420.00 | 426.00 | 416.20 | 419.60 | 419.60 | -0.05% | 13,919 |
| Sep 26, 2025 | 426.40 | 431.00 | 418.60 | 419.80 | 419.80 | -1.82% | 54,136 |
| Sep 25, 2025 | 430.20 | 434.80 | 423.00 | 427.60 | 427.60 | -1.84% | 26,996 |
| Sep 24, 2025 | 439.40 | 444.40 | 433.60 | 435.60 | 435.60 | -2.07% | 38,543 |
| Sep 23, 2025 | 455.60 | 457.40 | 444.00 | 444.80 | 444.80 | -2.28% | 19,139 |
| Sep 22, 2025 | 451.00 | 458.20 | 451.00 | 455.20 | 455.20 | 0.62% | 14,240 |
| Sep 19, 2025 | 457.00 | 457.00 | 450.20 | 452.40 | 452.40 | -0.92% | 45,756 |
| Sep 18, 2025 | 452.00 | 458.40 | 446.40 | 456.60 | 456.60 | 2.84% | 17,354 |
| Sep 17, 2025 | 444.00 | 448.40 | 437.20 | 444.00 | 444.00 | 0.50% | 13,054 |
| 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 |