HMS Networks AB (publ) (STO:HMS)
Sweden · Delayed Price · Currency is SEK 499.40
+0.40 (0.08%)
Aug 5, 2026, 5:29 PM CET
HMS Networks AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 499.60 | 511.00 | 499.40 | 499.40 | 499.40 | 0.08% | 72,065 |
| Aug 4, 2026 | 496.20 | 503.50 | 493.00 | 499.00 | 499.00 | 0.77% | 15,813 |
| Aug 3, 2026 | 488.80 | 500.50 | 487.20 | 495.20 | 495.20 | 0.73% | 51,392 |
| Jul 31, 2026 | 485.40 | 501.00 | 485.40 | 491.60 | 491.60 | 1.36% | 38,024 |
| Jul 30, 2026 | 474.80 | 489.60 | 472.00 | 485.00 | 485.00 | 1.59% | 33,805 |
| Jul 29, 2026 | 483.40 | 487.40 | 474.60 | 477.40 | 477.40 | -1.08% | 32,743 |
| Jul 28, 2026 | 476.60 | 483.20 | 474.60 | 482.60 | 482.60 | 1.26% | 26,949 |
| Jul 27, 2026 | 472.60 | 483.00 | 472.60 | 476.60 | 476.60 | 1.23% | 34,763 |
| Jul 24, 2026 | 451.20 | 471.80 | 449.80 | 470.80 | 470.80 | 3.75% | 37,214 |
| Jul 23, 2026 | 470.60 | 470.60 | 452.00 | 453.80 | 453.80 | -3.65% | 23,363 |
| Jul 22, 2026 | 472.20 | 476.20 | 464.60 | 471.00 | 471.00 | -0.13% | 29,597 |
| Jul 21, 2026 | 471.40 | 473.60 | 462.80 | 471.60 | 471.60 | 0.34% | 21,174 |
| Jul 20, 2026 | 479.60 | 484.60 | 470.00 | 470.00 | 470.00 | -2.57% | 19,174 |
| Jul 17, 2026 | 482.00 | 489.20 | 470.00 | 482.40 | 482.40 | 0.37% | 42,378 |
| Jul 16, 2026 | 490.80 | 492.40 | 476.00 | 480.60 | 480.60 | -1.48% | 40,699 |
| Jul 15, 2026 | 498.00 | 502.50 | 486.60 | 487.80 | 487.80 | 0.83% | 42,578 |
| Jul 14, 2026 | 521.00 | 521.00 | 471.20 | 483.80 | 483.80 | -1.27% | 105,177 |
| Jul 13, 2026 | 484.00 | 492.00 | 478.00 | 490.00 | 490.00 | 0.57% | 25,075 |
| Jul 10, 2026 | 492.80 | 492.80 | 480.20 | 487.20 | 487.20 | -0.57% | 15,724 |
| Jul 9, 2026 | 493.60 | 493.60 | 482.60 | 490.00 | 490.00 | 2.81% | 21,015 |
| Jul 8, 2026 | 489.40 | 489.40 | 471.80 | 476.60 | 476.60 | -1.04% | 18,521 |
| Jul 7, 2026 | 494.00 | 497.00 | 477.60 | 481.60 | 481.60 | -3.29% | 27,402 |
| Jul 6, 2026 | 503.00 | 503.50 | 492.00 | 498.00 | 498.00 | -1.09% | 17,922 |
| Jul 3, 2026 | 510.00 | 510.00 | 503.50 | 503.50 | 503.50 | 0.10% | 16,041 |
| Jul 2, 2026 | 500.00 | 508.00 | 488.40 | 503.00 | 503.00 | 0.40% | 40,711 |
| Jul 1, 2026 | 503.50 | 503.50 | 491.20 | 501.00 | 501.00 | -0.50% | 38,212 |
| Jun 30, 2026 | 496.00 | 510.00 | 496.00 | 503.50 | 503.50 | 1.51% | 31,683 |
| Jun 29, 2026 | 498.80 | 502.50 | 487.60 | 496.00 | 496.00 | -0.56% | 24,164 |
| Jun 26, 2026 | 513.50 | 513.50 | 494.20 | 498.80 | 498.80 | -2.96% | 25,761 |
| Jun 25, 2026 | 523.00 | 531.50 | 507.00 | 514.00 | 514.00 | -1.63% | 30,395 |
| Jun 24, 2026 | 503.00 | 526.00 | 496.20 | 522.50 | 522.50 | 5.34% | 39,183 |
| Jun 23, 2026 | 506.00 | 506.00 | 490.00 | 496.00 | 496.00 | -2.36% | 23,880 |
| Jun 22, 2026 | 514.50 | 514.50 | 498.40 | 508.00 | 508.00 | -1.36% | 24,449 |
| Jun 18, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.88% | 84,942 |
| Jun 17, 2026 | 508.50 | 517.00 | 505.50 | 510.50 | 510.50 | 0.39% | 14,422 |
| Jun 16, 2026 | 525.00 | 529.50 | 504.00 | 508.50 | 508.50 | -2.68% | 36,412 |
| Jun 15, 2026 | 523.00 | 538.00 | 522.50 | 522.50 | 522.50 | 1.65% | 32,927 |
| Jun 12, 2026 | 513.00 | 514.00 | 500.00 | 514.00 | 514.00 | 2.49% | 21,495 |
| Jun 11, 2026 | 505.00 | 509.00 | 499.40 | 501.50 | 501.50 | -1.18% | 49,418 |
| Jun 10, 2026 | 516.50 | 520.50 | 502.00 | 507.50 | 507.50 | -1.74% | 40,957 |
| Jun 9, 2026 | 545.00 | 545.00 | 516.50 | 516.50 | 516.50 | -5.40% | 43,970 |
| Jun 8, 2026 | 530.00 | 547.00 | 529.00 | 546.00 | 546.00 | 0.65% | 30,047 |
| Jun 5, 2026 | 565.50 | 565.50 | 541.00 | 542.50 | 542.50 | -4.32% | 30,776 |
| Jun 4, 2026 | 559.50 | 568.00 | 559.00 | 567.00 | 567.00 | 0.71% | 24,316 |
| Jun 3, 2026 | 557.00 | 569.00 | 554.00 | 563.00 | 563.00 | 0.90% | 42,568 |
| Jun 2, 2026 | 540.00 | 558.00 | 540.00 | 558.00 | 558.00 | 4.01% | 70,108 |
| Jun 1, 2026 | 540.00 | 550.50 | 532.50 | 536.50 | 536.50 | -0.28% | 26,543 |
| May 29, 2026 | 528.00 | 538.00 | 526.00 | 538.00 | 538.00 | 1.41% | 163,566 |
| May 28, 2026 | 548.00 | 556.50 | 530.50 | 530.50 | 530.50 | -3.19% | 41,603 |
| May 27, 2026 | 576.50 | 585.50 | 542.00 | 548.00 | 548.00 | -6.80% | 98,096 |