HMS Networks AB (publ) (STO:HMS)
Sweden · Delayed Price · Currency is SEK 576.00
+23.00 (4.16%)
Oct 6, 2026, 11:03 AM CET
HMS Networks AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 554.50 | 576.00 | 554.00 | 576.00 | 576.00 | 4.16% | 4,439 |
| 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 |
| Aug 21, 2026 | 484.60 | 498.60 | 484.60 | 494.80 | 494.80 | 0.77% | 19,209 |
| Aug 20, 2026 | 488.00 | 494.00 | 484.40 | 491.00 | 491.00 | 0.57% | 54,087 |
| Aug 19, 2026 | 487.40 | 494.40 | 485.00 | 488.20 | 488.20 | 0.04% | 34,003 |
| Aug 18, 2026 | 484.00 | 504.50 | 484.00 | 488.00 | 488.00 | -0.73% | 34,784 |
| Aug 17, 2026 | 484.00 | 494.20 | 484.00 | 491.60 | 491.60 | 0.61% | 21,460 |
| Aug 14, 2026 | 495.00 | 497.00 | 483.00 | 488.60 | 488.60 | -0.29% | 28,824 |
| Aug 13, 2026 | 491.00 | 496.00 | 489.00 | 490.00 | 490.00 | - | 15,432 |
| Aug 12, 2026 | 489.40 | 498.60 | 485.20 | 490.00 | 490.00 | 1.28% | 49,248 |
| Aug 11, 2026 | 486.80 | 488.40 | 475.60 | 483.80 | 483.80 | -0.45% | 36,700 |
| Aug 10, 2026 | 489.80 | 496.40 | 483.00 | 486.00 | 486.00 | -1.22% | 26,992 |
| Aug 7, 2026 | 490.20 | 498.20 | 488.00 | 492.00 | 492.00 | 0.37% | 17,491 |
| Aug 6, 2026 | 490.40 | 499.60 | 490.00 | 490.20 | 490.20 | -1.84% | 93,299 |
| 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 |