HMS Networks AB (publ) (STO:HMS)
Sweden · Delayed Price · Currency is SEK 487.80
-4.80 (-0.97%)
Oct 30, 2026, 12:59 PM CET
HMS Networks AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 486.20 | 492.60 | 476.00 | 487.80 | 487.80 | -0.97% | 12,077 |
| Oct 29, 2026 | 490.00 | 496.60 | 488.20 | 492.60 | 492.60 | -0.48% | 33,582 |
| Oct 28, 2026 | 497.80 | 499.80 | 491.20 | 495.00 | 495.00 | -0.24% | 19,054 |
| Oct 27, 2026 | 495.00 | 499.20 | 490.20 | 496.20 | 496.20 | 0.36% | 28,930 |
| Oct 26, 2026 | 475.80 | 496.40 | 475.80 | 494.40 | 494.40 | 3.26% | 34,196 |
| Oct 23, 2026 | 475.60 | 483.20 | 470.80 | 478.80 | 478.80 | 0.59% | 56,519 |
| Oct 22, 2026 | 483.20 | 494.60 | 471.00 | 476.00 | 476.00 | -4.80% | 190,693 |
| Oct 21, 2026 | 547.50 | 547.50 | 499.00 | 500.00 | 500.00 | -7.58% | 421,931 |
| Oct 20, 2026 | 548.00 | 548.00 | 530.00 | 541.00 | 541.00 | -1.64% | 31,307 |
| Oct 19, 2026 | 554.50 | 557.50 | 545.00 | 550.00 | 550.00 | -1.35% | 39,613 |
| Oct 16, 2026 | 568.00 | 569.00 | 554.00 | 557.50 | 557.50 | -0.45% | 86,423 |
| Oct 15, 2026 | 561.00 | 564.50 | 552.00 | 560.00 | 560.00 | -1.41% | 35,337 |
| Oct 14, 2026 | 559.50 | 573.00 | 559.50 | 568.00 | 568.00 | 1.43% | 25,135 |
| Oct 13, 2026 | 571.50 | 571.50 | 555.00 | 560.00 | 560.00 | -0.97% | 24,881 |
| Oct 12, 2026 | 563.50 | 571.50 | 561.50 | 565.50 | 565.50 | 0.35% | 22,759 |
| Oct 9, 2026 | 568.50 | 571.50 | 563.50 | 563.50 | 563.50 | 0.36% | 34,699 |
| Oct 8, 2026 | 560.00 | 567.50 | 553.00 | 561.50 | 561.50 | -0.80% | 30,426 |
| Oct 7, 2026 | 574.50 | 574.50 | 561.50 | 566.00 | 566.00 | -1.48% | 52,573 |
| Oct 6, 2026 | 554.50 | 577.50 | 554.00 | 574.50 | 574.50 | 3.89% | 54,103 |
| Oct 5, 2026 | 559.00 | 565.50 | 553.00 | 553.00 | 553.00 | -1.25% | 80,456 |
| Oct 2, 2026 | 544.50 | 563.50 | 544.50 | 560.00 | 560.00 | 2.66% | 44,280 |
| Oct 1, 2026 | 545.00 | 549.00 | 540.00 | 545.50 | 545.50 | 0.09% | 25,324 |
| Sep 30, 2026 | 547.00 | 553.50 | 542.50 | 545.00 | 545.00 | -0.37% | 46,297 |
| Sep 29, 2026 | 537.50 | 552.00 | 537.50 | 547.00 | 547.00 | 1.48% | 25,949 |
| Sep 28, 2026 | 550.00 | 551.00 | 538.50 | 539.00 | 539.00 | -1.82% | 57,087 |
| Sep 25, 2026 | 540.50 | 552.50 | 540.50 | 549.00 | 549.00 | 2.14% | 41,258 |
| Sep 24, 2026 | 550.00 | 553.00 | 537.50 | 537.50 | 537.50 | -3.59% | 28,792 |
| Sep 23, 2026 | 556.00 | 564.00 | 549.00 | 557.50 | 557.50 | 0.63% | 34,048 |
| Sep 22, 2026 | 546.00 | 554.50 | 534.50 | 554.00 | 554.00 | 1.84% | 84,039 |
| Sep 21, 2026 | 535.00 | 551.50 | 535.00 | 544.00 | 544.00 | 1.68% | 36,006 |
| Sep 18, 2026 | 525.50 | 540.00 | 525.50 | 535.00 | 535.00 | 1.33% | 44,053 |
| Sep 17, 2026 | 530.50 | 536.00 | 524.50 | 528.00 | 528.00 | -0.09% | 24,528 |
| Sep 16, 2026 | 524.00 | 530.00 | 520.50 | 528.50 | 528.50 | 1.73% | 38,308 |
| Sep 15, 2026 | 521.00 | 521.00 | 505.50 | 519.50 | 519.50 | -0.29% | 34,262 |
| Sep 14, 2026 | 527.00 | 530.00 | 518.00 | 521.00 | 521.00 | -2.07% | 59,325 |
| Sep 11, 2026 | 527.00 | 534.00 | 521.00 | 532.00 | 532.00 | 1.82% | 30,005 |
| Sep 10, 2026 | 525.00 | 533.00 | 517.50 | 522.50 | 522.50 | -0.48% | 41,488 |
| Sep 9, 2026 | 519.00 | 527.50 | 516.00 | 525.00 | 525.00 | 0.57% | 28,832 |
| Sep 8, 2026 | 525.00 | 526.00 | 513.00 | 522.00 | 522.00 | -1.04% | 122,599 |
| Sep 7, 2026 | 513.50 | 528.00 | 513.50 | 527.50 | 527.50 | 2.83% | 30,774 |
| Sep 4, 2026 | 510.00 | 519.50 | 510.00 | 513.00 | 513.00 | -0.19% | 27,069 |
| Sep 3, 2026 | 503.00 | 518.50 | 503.00 | 514.00 | 514.00 | 2.39% | 70,284 |
| Sep 2, 2026 | 512.00 | 515.50 | 497.40 | 502.00 | 502.00 | -2.52% | 198,101 |
| Sep 1, 2026 | 519.50 | 520.00 | 507.00 | 515.00 | 515.00 | -0.87% | 93,093 |
| Aug 31, 2026 | 523.00 | 524.00 | 513.50 | 519.50 | 519.50 | -0.95% | 51,758 |
| Aug 28, 2026 | 516.00 | 527.50 | 516.00 | 524.50 | 524.50 | 1.65% | 70,334 |
| Aug 27, 2026 | 512.50 | 522.00 | 512.50 | 516.00 | 516.00 | 1.28% | 40,208 |
| Aug 26, 2026 | 498.80 | 518.00 | 498.80 | 509.50 | 509.50 | 2.47% | 37,393 |
| Aug 25, 2026 | 492.00 | 504.00 | 492.00 | 497.20 | 497.20 | 1.55% | 27,637 |
| Aug 24, 2026 | 495.60 | 497.40 | 487.20 | 489.60 | 489.60 | -1.05% | 28,628 |