HMS Networks AB (publ) (STO:HMS)
Sweden flag Sweden · Delayed Price · Currency is SEK
452.00
+11.20 (2.54%)
Aug 22, 2025, 5:29 PM CET

HMS Networks AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025437.00452.00435.60452.00452.002.54%15,623
Aug 21, 2025445.00448.40440.80440.80440.80-0.99%14,563
Aug 20, 2025446.40451.60440.20445.20445.20-0.18%25,876
Aug 19, 2025432.20447.60431.80446.00446.003.24%291,433
Aug 18, 2025424.80432.80424.80432.00432.001.60%18,679
Aug 15, 2025426.00433.80424.80425.20425.20-0.33%29,916
Aug 14, 2025420.20427.60419.80426.60426.600.57%15,530
Aug 13, 2025418.00424.20413.80424.20424.202.07%19,666
Aug 12, 2025415.20418.00407.80415.60415.600.10%50,360
Aug 11, 2025414.80421.40411.20415.20415.200.10%25,664
Aug 8, 2025412.80422.60412.00414.80414.80-1.05%11,379
Aug 7, 2025416.60423.80416.60419.20419.200.87%19,882
Aug 6, 2025418.20429.00415.60415.60415.60-0.86%17,713
Aug 5, 2025414.40419.80411.40419.20419.201.40%14,064
Aug 4, 2025401.80414.00400.40413.40413.401.72%16,190
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