HMS Networks AB (publ) (STO:HMS)
Sweden · Delayed Price · Currency is SEK 526.00
+6.00 (1.15%)
Apr 24, 2026, 12:14 PM CET
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 510.50 | 533.00 | 510.50 | 520.00 | - | 8.88% | 92,919 |
| Apr 22, 2026 | 485.00 | 485.20 | 477.60 | 477.60 | 477.60 | -1.00% | 32,965 |
| Apr 21, 2026 | 493.20 | 495.20 | 481.40 | 482.40 | 482.40 | -1.55% | 27,887 |
| Apr 20, 2026 | 484.00 | 491.60 | 481.80 | 490.00 | 490.00 | 0.25% | 65,942 |
| Apr 17, 2026 | 484.40 | 494.80 | 482.60 | 488.80 | 488.80 | 0.91% | 79,486 |
| Apr 16, 2026 | 477.00 | 485.00 | 476.60 | 484.40 | 484.40 | 1.81% | 84,898 |
| Apr 15, 2026 | 477.80 | 484.20 | 473.40 | 475.80 | 475.80 | 0.04% | 50,727 |
| Apr 14, 2026 | 480.40 | 487.20 | 475.20 | 475.60 | 475.60 | 2.24% | 50,735 |
| Apr 13, 2026 | 456.80 | 466.20 | 453.40 | 465.20 | 465.20 | 1.31% | 21,272 |
| Apr 10, 2026 | 461.20 | 466.20 | 454.40 | 459.20 | 459.20 | -0.69% | 44,558 |
| Apr 9, 2026 | 455.80 | 467.60 | 452.20 | 462.40 | 462.40 | 1.76% | 43,036 |
| Apr 8, 2026 | 455.00 | 462.00 | 452.60 | 454.40 | 454.40 | 4.12% | 30,570 |
| Apr 7, 2026 | 437.60 | 445.40 | 435.00 | 436.40 | 436.40 | 0.88% | 47,432 |
| Apr 2, 2026 | 428.40 | 434.60 | 424.80 | 432.60 | 432.60 | -0.96% | 20,278 |
| Apr 1, 2026 | 433.40 | 440.00 | 432.00 | 436.80 | 436.80 | 3.90% | 28,972 |
| Mar 31, 2026 | 410.00 | 424.00 | 410.00 | 420.40 | 420.40 | 0.29% | 191,870 |
| Mar 30, 2026 | 410.20 | 419.80 | 402.00 | 419.20 | 419.20 | 2.49% | 36,003 |
| Mar 27, 2026 | 419.80 | 420.20 | 407.00 | 409.00 | 409.00 | -2.57% | 38,738 |
| Mar 26, 2026 | 417.20 | 422.80 | 412.60 | 419.80 | 419.80 | 1.40% | 40,698 |
| Mar 25, 2026 | 420.00 | 426.60 | 409.20 | 414.00 | 414.00 | -0.05% | 36,504 |
| Mar 24, 2026 | 413.20 | 418.40 | 405.80 | 414.20 | 414.20 | 1.27% | 45,866 |
| Mar 23, 2026 | 402.40 | 420.00 | 386.20 | 409.00 | 409.00 | 0.49% | 91,340 |
| Mar 20, 2026 | 434.00 | 434.00 | 407.00 | 407.00 | 407.00 | -3.78% | 90,115 |
| Mar 19, 2026 | 433.60 | 435.40 | 423.00 | 423.00 | 423.00 | -3.64% | 30,323 |
| Mar 18, 2026 | 442.40 | 447.00 | 436.40 | 439.00 | 439.00 | -0.77% | 40,976 |
| Mar 17, 2026 | 416.00 | 443.00 | 404.00 | 442.40 | 442.40 | 9.50% | 89,064 |
| Mar 16, 2026 | 400.20 | 407.00 | 394.80 | 404.00 | 404.00 | 1.10% | 28,325 |
| Mar 13, 2026 | 402.00 | 409.00 | 398.60 | 399.60 | 399.60 | -0.94% | 87,902 |
| Mar 12, 2026 | 399.20 | 408.00 | 398.00 | 403.40 | 403.40 | 0.80% | 52,883 |
| Mar 11, 2026 | 400.00 | 405.00 | 397.20 | 400.20 | 400.20 | -0.25% | 37,744 |
| Mar 10, 2026 | 396.20 | 409.80 | 396.20 | 401.20 | 401.20 | 2.50% | 49,841 |
| Mar 9, 2026 | 384.80 | 394.60 | 383.20 | 391.40 | 391.40 | -1.95% | 58,385 |
| Mar 6, 2026 | 397.60 | 411.00 | 397.60 | 399.20 | 399.20 | -0.60% | 76,765 |
| Mar 5, 2026 | 408.20 | 416.80 | 400.60 | 401.60 | 401.60 | -1.23% | 55,301 |
| Mar 4, 2026 | 395.80 | 408.40 | 393.60 | 406.60 | 406.60 | 2.21% | 65,083 |
| Mar 3, 2026 | 404.80 | 404.80 | 389.40 | 397.80 | 397.80 | -3.07% | 56,462 |
| Mar 2, 2026 | 416.00 | 418.80 | 407.40 | 410.40 | 410.40 | -3.71% | 155,089 |
| Feb 27, 2026 | 407.20 | 432.00 | 405.80 | 426.20 | 426.20 | 4.77% | 101,918 |
| Feb 26, 2026 | 395.40 | 406.80 | 395.40 | 406.80 | 406.80 | 2.94% | 99,568 |
| Feb 25, 2026 | 388.80 | 397.80 | 388.80 | 395.20 | 395.20 | 1.70% | 122,417 |
| Feb 24, 2026 | 387.80 | 390.60 | 378.60 | 388.60 | 388.60 | 0.36% | 54,795 |
| Feb 23, 2026 | 394.20 | 394.20 | 387.20 | 387.20 | 387.20 | -2.07% | 33,387 |
| Feb 20, 2026 | 393.40 | 398.60 | 391.00 | 395.40 | 395.40 | 0.71% | 94,713 |
| Feb 19, 2026 | 394.20 | 398.80 | 392.00 | 392.60 | 392.60 | -0.56% | 69,635 |
| Feb 18, 2026 | 389.80 | 394.80 | 388.20 | 394.80 | 394.80 | 0.61% | 61,961 |
| Feb 17, 2026 | 389.60 | 394.20 | 382.00 | 392.40 | 392.40 | 0.72% | 62,555 |
| Feb 16, 2026 | 395.60 | 399.20 | 389.40 | 389.60 | 389.60 | -1.02% | 139,409 |
| Feb 13, 2026 | 406.00 | 406.00 | 387.60 | 393.60 | 393.60 | 0.20% | 23,366 |
| Feb 12, 2026 | 400.80 | 401.40 | 391.80 | 392.80 | 392.80 | -0.86% | 89,386 |
| Feb 11, 2026 | 403.00 | 403.20 | 392.80 | 396.20 | 396.20 | -1.88% | 44,531 |