HMS Networks AB (publ) (STO:HMS)
Sweden · Delayed Price · Currency is SEK 522.50
+26.50 (5.34%)
Jun 24, 2026, 5:29 PM CET
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 592.50 | 593.00 | 582.00 | 588.00 | 588.00 | -0.25% | 41,208 |
| May 25, 2026 | 587.50 | 593.50 | 585.50 | 589.50 | 589.50 | 0.68% | 22,538 |
| May 22, 2026 | 563.50 | 585.50 | 563.50 | 585.50 | 585.50 | 3.90% | 66,704 |
| May 21, 2026 | 562.50 | 566.00 | 555.50 | 563.50 | 563.50 | -0.27% | 28,846 |
| May 20, 2026 | 556.00 | 568.00 | 553.00 | 565.00 | 565.00 | 1.89% | 27,709 |
| May 19, 2026 | 563.00 | 570.00 | 554.50 | 554.50 | 554.50 | -1.42% | 72,133 |
| May 18, 2026 | 568.50 | 574.50 | 562.50 | 562.50 | 562.50 | -1.32% | 44,492 |
| May 15, 2026 | 584.00 | 584.00 | 565.50 | 570.00 | 570.00 | -0.96% | 50,108 |
| May 13, 2026 | 566.00 | 584.50 | 566.00 | 575.50 | 575.50 | 2.04% | 30,234 |
| May 12, 2026 | 565.00 | 575.00 | 562.00 | 564.00 | 564.00 | -1.23% | 67,110 |
| May 11, 2026 | 562.00 | 574.00 | 559.50 | 571.00 | 571.00 | 1.87% | 56,514 |
| May 8, 2026 | 556.00 | 563.50 | 551.50 | 560.50 | 560.50 | 0.81% | 41,000 |
| May 7, 2026 | 564.00 | 565.50 | 556.00 | 556.00 | 556.00 | -0.54% | 85,052 |
| May 6, 2026 | 537.00 | 568.50 | 536.50 | 559.00 | 559.00 | 4.10% | 173,398 |
| May 5, 2026 | 540.00 | 547.00 | 536.00 | 537.00 | 537.00 | - | 124,896 |
| May 4, 2026 | 540.00 | 542.50 | 533.00 | 537.00 | 537.00 | -0.37% | 48,141 |
| Apr 30, 2026 | 527.50 | 539.00 | 525.50 | 539.00 | 539.00 | 1.22% | 22,256 |
| Apr 29, 2026 | 525.00 | 536.00 | 522.50 | 532.50 | 532.50 | 1.62% | 73,574 |
| Apr 28, 2026 | 532.00 | 532.00 | 517.50 | 524.00 | 524.00 | -2.06% | 44,482 |
| Apr 27, 2026 | 535.00 | 549.50 | 533.50 | 535.00 | 535.00 | -1.02% | 63,312 |
| Apr 24, 2026 | 509.00 | 544.00 | 508.00 | 540.50 | 540.50 | 4.91% | 101,438 |
| Apr 23, 2026 | 510.50 | 533.00 | 506.50 | 520.00 | 515.20 | 8.88% | 156,736 |
| Apr 22, 2026 | 485.00 | 485.20 | 477.60 | 477.60 | 473.19 | -1.00% | 32,965 |
| Apr 21, 2026 | 493.20 | 495.20 | 481.40 | 482.40 | 477.95 | -1.55% | 27,960 |
| Apr 20, 2026 | 484.00 | 491.60 | 481.80 | 490.00 | 485.48 | 0.25% | 65,942 |
| Apr 17, 2026 | 484.40 | 494.80 | 482.60 | 488.80 | 484.29 | 0.91% | 79,486 |
| Apr 16, 2026 | 477.00 | 485.00 | 476.60 | 484.40 | 479.93 | 1.81% | 84,898 |
| Apr 15, 2026 | 477.80 | 484.20 | 473.40 | 475.80 | 471.41 | 0.04% | 50,727 |
| Apr 14, 2026 | 480.40 | 487.20 | 475.20 | 475.60 | 471.21 | 2.24% | 50,735 |
| Apr 13, 2026 | 456.80 | 466.20 | 453.40 | 465.20 | 460.91 | 1.31% | 21,272 |