HMS Networks AB (publ) (STO:HMS)
Sweden · Delayed Price · Currency is SEK 402.60
+2.40 (0.60%)
Mar 12, 2026, 9:20 AM CET
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 400.00 | 405.00 | 397.20 | 400.20 | 400.20 | -0.25% | 37,744 |
| Mar 10, 2026 | 396.20 | 409.80 | 396.20 | 401.20 | 401.20 | 2.50% | 49,841 |
| Mar 9, 2026 | 384.80 | 394.60 | 383.20 | 391.40 | 391.40 | -1.95% | 58,385 |
| Mar 6, 2026 | 397.60 | 411.00 | 397.60 | 399.20 | 399.20 | -0.60% | 76,765 |
| Mar 5, 2026 | 408.20 | 416.80 | 400.60 | 401.60 | 401.60 | -1.23% | 55,301 |
| Mar 4, 2026 | 395.80 | 408.40 | 393.60 | 406.60 | 406.60 | 2.21% | 65,083 |
| Mar 3, 2026 | 404.80 | 404.80 | 389.40 | 397.80 | 397.80 | -3.07% | 56,462 |
| Mar 2, 2026 | 416.00 | 418.80 | 407.40 | 410.40 | 410.40 | -3.71% | 155,089 |
| Feb 27, 2026 | 407.20 | 432.00 | 405.80 | 426.20 | 426.20 | 4.77% | 101,918 |
| Feb 26, 2026 | 395.40 | 406.80 | 395.40 | 406.80 | 406.80 | 2.94% | 99,568 |
| Feb 25, 2026 | 388.80 | 397.80 | 388.80 | 395.20 | 395.20 | 1.70% | 122,417 |
| Feb 24, 2026 | 387.80 | 390.60 | 378.60 | 388.60 | 388.60 | 0.36% | 54,795 |
| Feb 23, 2026 | 394.20 | 394.20 | 387.20 | 387.20 | 387.20 | -2.07% | 33,387 |
| Feb 20, 2026 | 393.40 | 398.60 | 391.00 | 395.40 | 395.40 | 0.71% | 94,713 |
| Feb 19, 2026 | 394.20 | 398.80 | 392.00 | 392.60 | 392.60 | -0.56% | 69,635 |
| Feb 18, 2026 | 389.80 | 394.80 | 388.20 | 394.80 | 394.80 | 0.61% | 61,961 |
| Feb 17, 2026 | 389.60 | 394.20 | 382.00 | 392.40 | 392.40 | 0.72% | 62,555 |
| Feb 16, 2026 | 395.60 | 399.20 | 389.40 | 389.60 | 389.60 | -1.02% | 139,409 |
| Feb 13, 2026 | 406.00 | 406.00 | 387.60 | 393.60 | 393.60 | 0.20% | 23,366 |
| Feb 12, 2026 | 400.80 | 401.40 | 391.80 | 392.80 | 392.80 | -0.86% | 89,386 |
| Feb 11, 2026 | 403.00 | 403.20 | 392.80 | 396.20 | 396.20 | -1.88% | 44,531 |
| Feb 10, 2026 | 398.40 | 404.60 | 397.40 | 403.80 | 403.80 | 1.36% | 66,031 |
| Feb 9, 2026 | 405.20 | 408.40 | 391.40 | 398.40 | 398.40 | -0.75% | 154,977 |
| Feb 6, 2026 | 399.40 | 403.80 | 392.60 | 401.40 | 401.40 | 0.45% | 27,090 |
| Feb 5, 2026 | 408.00 | 411.20 | 397.60 | 399.60 | 399.60 | -2.01% | 38,433 |
| Feb 4, 2026 | 394.40 | 412.40 | 394.00 | 407.80 | 407.80 | 3.24% | 57,440 |
| Feb 3, 2026 | 397.00 | 399.00 | 392.20 | 395.00 | 395.00 | -0.90% | 43,107 |
| Feb 2, 2026 | 398.00 | 400.40 | 391.00 | 398.60 | 398.60 | -0.65% | 35,696 |
| Jan 30, 2026 | 402.60 | 408.00 | 399.60 | 401.20 | 401.20 | -0.15% | 64,646 |
| Jan 29, 2026 | 407.40 | 407.60 | 399.00 | 401.80 | 401.80 | -1.95% | 91,940 |
| Jan 28, 2026 | 425.00 | 426.00 | 404.00 | 409.80 | 409.80 | -0.58% | 222,718 |
| Jan 27, 2026 | 439.00 | 440.00 | 398.00 | 412.20 | 412.20 | 6.95% | 226,505 |
| Jan 26, 2026 | 389.80 | 389.80 | 375.20 | 385.40 | 385.40 | -1.13% | 112,141 |
| Jan 23, 2026 | 398.60 | 399.60 | 386.40 | 389.80 | 389.80 | -0.86% | 27,875 |
| Jan 22, 2026 | 388.20 | 395.40 | 388.20 | 393.20 | 393.20 | 1.81% | 34,971 |
| Jan 21, 2026 | 388.40 | 388.80 | 380.40 | 386.20 | 386.20 | -0.52% | 49,279 |
| Jan 20, 2026 | 384.80 | 390.60 | 381.40 | 388.20 | 388.20 | 0.31% | 41,460 |
| Jan 19, 2026 | 394.00 | 398.40 | 384.00 | 387.00 | 387.00 | -4.11% | 58,105 |
| Jan 16, 2026 | 406.00 | 407.00 | 400.00 | 403.60 | 403.60 | -0.93% | 30,465 |
| Jan 15, 2026 | 398.80 | 407.60 | 394.40 | 407.40 | 407.40 | 2.46% | 69,577 |
| Jan 14, 2026 | 394.00 | 397.60 | 386.20 | 397.60 | 397.60 | 0.96% | 79,201 |
| Jan 13, 2026 | 408.80 | 415.60 | 388.20 | 393.80 | 393.80 | -1.80% | 78,596 |
| Jan 12, 2026 | 402.00 | 410.80 | 397.80 | 401.00 | 401.00 | -0.05% | 73,048 |
| Jan 9, 2026 | 398.40 | 402.40 | 393.00 | 401.20 | 401.20 | 0.65% | 20,271 |
| Jan 8, 2026 | 407.80 | 408.00 | 398.00 | 398.60 | 398.60 | -2.26% | 21,290 |
| Jan 7, 2026 | 404.00 | 415.40 | 401.20 | 407.80 | 407.80 | 0.89% | 38,926 |
| Jan 5, 2026 | 401.80 | 404.20 | 400.20 | 404.20 | 404.20 | 0.60% | 8,759 |
| Jan 2, 2026 | 416.80 | 418.40 | 400.80 | 401.80 | 401.80 | -4.11% | 27,928 |
| Dec 30, 2025 | 420.00 | 420.00 | 415.00 | 419.00 | 419.00 | -0.38% | 23,528 |
| Dec 29, 2025 | 413.20 | 422.80 | 411.40 | 420.60 | 420.60 | 1.84% | 15,550 |