HMS Networks AB (publ) (STO:HMS)
Sweden
· Delayed Price · Currency is SEK 399.20
-2.40 (-0.60%)
At close: Mar 6, 2026
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 398.40 | 404.60 | 397.40 | 403.80 | 403.80 | 1.36% | 66,031 |
| Feb 9, 2026 | 405.20 | 408.40 | 391.40 | 398.40 | 398.40 | -0.75% | 154,977 |
| Feb 6, 2026 | 399.40 | 403.80 | 392.60 | 401.40 | 401.40 | 0.45% | 27,090 |
| Feb 5, 2026 | 408.00 | 411.20 | 397.60 | 399.60 | 399.60 | -2.01% | 38,433 |
| Feb 4, 2026 | 394.40 | 412.40 | 394.00 | 407.80 | 407.80 | 3.24% | 57,440 |
| Feb 3, 2026 | 397.00 | 399.00 | 392.20 | 395.00 | 395.00 | -0.90% | 43,107 |
| Feb 2, 2026 | 398.00 | 400.40 | 391.00 | 398.60 | 398.60 | -0.65% | 35,696 |
| Jan 30, 2026 | 402.60 | 408.00 | 399.60 | 401.20 | 401.20 | -0.15% | 64,646 |
| Jan 29, 2026 | 407.40 | 407.60 | 399.00 | 401.80 | 401.80 | -1.95% | 91,940 |
| Jan 28, 2026 | 425.00 | 426.00 | 404.00 | 409.80 | 409.80 | -0.58% | 222,718 |
| Jan 27, 2026 | 439.00 | 440.00 | 398.00 | 412.20 | 412.20 | 6.95% | 226,505 |
| Jan 26, 2026 | 389.80 | 389.80 | 375.20 | 385.40 | 385.40 | -1.13% | 112,141 |
| Jan 23, 2026 | 398.60 | 399.60 | 386.40 | 389.80 | 389.80 | -0.86% | 27,875 |
| Jan 22, 2026 | 388.20 | 395.40 | 388.20 | 393.20 | 393.20 | 1.81% | 34,971 |
| Jan 21, 2026 | 388.40 | 388.80 | 380.40 | 386.20 | 386.20 | -0.52% | 49,279 |
| Jan 20, 2026 | 384.80 | 390.60 | 381.40 | 388.20 | 388.20 | 0.31% | 41,460 |
| Jan 19, 2026 | 394.00 | 398.40 | 384.00 | 387.00 | 387.00 | -4.11% | 58,105 |
| Jan 16, 2026 | 406.00 | 407.00 | 400.00 | 403.60 | 403.60 | -0.93% | 30,465 |
| Jan 15, 2026 | 398.80 | 407.60 | 394.40 | 407.40 | 407.40 | 2.46% | 69,577 |
| Jan 14, 2026 | 394.00 | 397.60 | 386.20 | 397.60 | 397.60 | 0.96% | 79,201 |
| Jan 13, 2026 | 408.80 | 415.60 | 388.20 | 393.80 | 393.80 | -1.80% | 78,596 |
| Jan 12, 2026 | 402.00 | 410.80 | 397.80 | 401.00 | 401.00 | -0.05% | 73,048 |
| Jan 9, 2026 | 398.40 | 402.40 | 393.00 | 401.20 | 401.20 | 0.65% | 20,271 |
| Jan 8, 2026 | 407.80 | 408.00 | 398.00 | 398.60 | 398.60 | -2.26% | 21,290 |
| Jan 7, 2026 | 404.00 | 415.40 | 401.20 | 407.80 | 407.80 | 0.89% | 38,926 |
| Jan 5, 2026 | 401.80 | 404.20 | 400.20 | 404.20 | 404.20 | 0.60% | 8,759 |
| Jan 2, 2026 | 416.80 | 418.40 | 400.80 | 401.80 | 401.80 | -4.11% | 27,928 |
| Dec 30, 2025 | 420.00 | 420.00 | 415.00 | 419.00 | 419.00 | -0.38% | 23,528 |
| Dec 29, 2025 | 413.20 | 422.80 | 411.40 | 420.60 | 420.60 | 1.84% | 15,550 |
| Dec 23, 2025 | 417.20 | 421.00 | 412.20 | 413.00 | 413.00 | -1.15% | 19,947 |
| Dec 22, 2025 | 417.40 | 420.00 | 415.00 | 417.80 | 417.80 | -0.05% | 18,052 |
| Dec 19, 2025 | 416.80 | 422.00 | 412.00 | 418.00 | 418.00 | 0.29% | 30,362 |
| Dec 18, 2025 | 428.80 | 430.60 | 415.80 | 416.80 | 416.80 | -2.66% | 36,469 |
| Dec 17, 2025 | 449.40 | 449.40 | 424.00 | 428.20 | 428.20 | -3.73% | 40,483 |
| Dec 16, 2025 | 444.40 | 449.40 | 442.20 | 444.80 | 444.80 | 0.23% | 13,540 |
| Dec 15, 2025 | 444.40 | 447.80 | 438.80 | 443.80 | 443.80 | -0.05% | 33,254 |
| Dec 12, 2025 | 445.20 | 451.00 | 440.80 | 444.00 | 444.00 | -0.67% | 41,907 |
| Dec 11, 2025 | 446.60 | 450.80 | 442.40 | 447.00 | 447.00 | 0.09% | 25,267 |
| Dec 10, 2025 | 442.80 | 449.40 | 435.80 | 446.60 | 446.60 | 0.18% | 22,088 |
| Dec 9, 2025 | 451.20 | 454.40 | 444.60 | 445.80 | 445.80 | -1.55% | 12,927 |
| Dec 8, 2025 | 455.40 | 457.60 | 448.20 | 452.80 | 452.80 | -0.61% | 26,035 |
| Dec 5, 2025 | 460.80 | 463.00 | 451.20 | 455.60 | 455.60 | -1.30% | 37,285 |
| Dec 4, 2025 | 457.80 | 465.40 | 457.60 | 461.60 | 461.60 | 1.58% | 13,973 |
| Dec 3, 2025 | 449.60 | 456.00 | 441.60 | 454.40 | 454.40 | 1.20% | 29,106 |
| Dec 2, 2025 | 458.60 | 458.60 | 447.40 | 449.00 | 449.00 | -1.97% | 16,894 |
| Dec 1, 2025 | 471.40 | 474.00 | 446.60 | 458.00 | 458.00 | -2.80% | 58,448 |
| Nov 28, 2025 | 477.80 | 478.60 | 468.00 | 471.20 | 471.20 | -1.63% | 66,030 |
| Nov 27, 2025 | 484.20 | 484.20 | 476.40 | 479.00 | 479.00 | 0.13% | 8,213 |
| Nov 26, 2025 | 475.00 | 483.80 | 474.20 | 478.40 | 478.40 | 1.06% | 24,428 |
| Nov 25, 2025 | 463.80 | 473.60 | 460.80 | 473.40 | 473.40 | 1.59% | 20,597 |
| Nov 24, 2025 | 465.80 | 469.60 | 460.00 | 466.00 | 466.00 | 0.78% | 38,201 |
| Nov 21, 2025 | 467.80 | 469.80 | 460.00 | 462.40 | 462.40 | -2.08% | 24,611 |
| Nov 20, 2025 | 470.80 | 480.60 | 470.80 | 472.20 | 472.20 | 0.43% | 26,103 |
| Nov 19, 2025 | 473.40 | 477.00 | 470.20 | 470.20 | 470.20 | -0.68% | 21,052 |
| Nov 18, 2025 | 482.80 | 482.80 | 471.00 | 473.40 | 473.40 | -1.87% | 41,469 |
| Nov 17, 2025 | 491.20 | 492.00 | 481.40 | 482.40 | 482.40 | -1.79% | 20,777 |
| Nov 14, 2025 | 502.50 | 502.50 | 482.20 | 491.20 | 491.20 | -2.73% | 64,247 |
| Nov 13, 2025 | 524.50 | 524.50 | 502.00 | 505.00 | 505.00 | -3.35% | 57,744 |
| Nov 12, 2025 | 522.00 | 524.50 | 509.50 | 522.50 | 522.50 | 0.29% | 39,875 |
| Nov 11, 2025 | 517.00 | 526.00 | 517.00 | 521.00 | 521.00 | 0.77% | 27,424 |
| Nov 10, 2025 | 507.50 | 525.00 | 507.50 | 517.00 | 517.00 | 1.57% | 23,768 |
| Nov 7, 2025 | 513.50 | 517.50 | 507.50 | 509.00 | 509.00 | -0.88% | 34,110 |
| Nov 6, 2025 | 516.00 | 516.50 | 510.00 | 513.50 | 513.50 | -0.10% | 25,604 |
| Nov 5, 2025 | 513.00 | 518.00 | 506.00 | 514.00 | 514.00 | -0.10% | 25,879 |
| Nov 4, 2025 | 515.00 | 517.50 | 509.00 | 514.50 | 514.50 | -1.34% | 56,938 |
| Nov 3, 2025 | 526.00 | 531.00 | 520.00 | 521.50 | 521.50 | -1.42% | 25,520 |
| Oct 31, 2025 | 536.50 | 538.50 | 524.50 | 529.00 | 529.00 | -1.67% | 13,118 |
| Oct 30, 2025 | 522.00 | 539.00 | 519.50 | 538.00 | 538.00 | 2.77% | 35,755 |
| Oct 29, 2025 | 531.50 | 532.00 | 522.00 | 523.50 | 523.50 | -1.60% | 17,626 |
| Oct 28, 2025 | 522.50 | 532.00 | 519.00 | 532.00 | 532.00 | 1.53% | 23,873 |
| Oct 27, 2025 | 509.50 | 524.00 | 506.50 | 524.00 | 524.00 | 2.85% | 55,623 |
| Oct 24, 2025 | 502.00 | 515.00 | 495.20 | 509.50 | 509.50 | 0.59% | 46,975 |
| Oct 23, 2025 | 496.20 | 506.50 | 488.80 | 506.50 | 506.50 | 2.32% | 26,289 |
| Oct 22, 2025 | 501.00 | 501.00 | 487.40 | 495.00 | 495.00 | -1.20% | 57,692 |
| Oct 21, 2025 | 499.00 | 522.50 | 487.60 | 501.00 | 501.00 | 12.69% | 143,320 |
| Oct 20, 2025 | 446.00 | 447.80 | 438.00 | 444.60 | 444.60 | 1.05% | 19,589 |
| Oct 17, 2025 | 448.80 | 448.80 | 436.20 | 440.00 | 440.00 | -2.31% | 15,621 |
| Oct 16, 2025 | 441.80 | 450.80 | 439.40 | 450.40 | 450.40 | 1.95% | 34,812 |
| Oct 15, 2025 | 439.20 | 455.00 | 439.20 | 441.80 | 441.80 | -1.95% | 24,131 |
| Oct 14, 2025 | 448.80 | 453.60 | 443.40 | 450.60 | 450.60 | 0.36% | 15,891 |
| Oct 13, 2025 | 445.00 | 452.40 | 437.60 | 449.00 | 449.00 | 1.35% | 83,057 |
| Oct 10, 2025 | 450.80 | 458.40 | 443.00 | 443.00 | 443.00 | -1.38% | 28,945 |