HMS Networks AB (publ) (STO:HMS)
Sweden
· Delayed Price · Currency is SEK 524.00
-11.00 (-2.06%)
Apr 28, 2026, 5:29 PM CET
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 532.00 | 532.00 | 517.50 | 524.00 | 524.00 | -2.06% | 43,799 |
| 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 | 3.94% | 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 |
| Apr 10, 2026 | 461.20 | 466.20 | 454.40 | 459.20 | 454.96 | -0.69% | 44,558 |
| Apr 9, 2026 | 455.80 | 467.60 | 452.20 | 462.40 | 458.13 | 1.76% | 43,036 |
| Apr 8, 2026 | 455.00 | 462.00 | 452.60 | 454.40 | 450.21 | 4.12% | 32,802 |
| Apr 7, 2026 | 437.60 | 445.40 | 435.00 | 436.40 | 432.37 | 0.88% | 47,432 |
| Apr 2, 2026 | 428.40 | 434.60 | 424.80 | 432.60 | 428.61 | -0.96% | 20,278 |
| Apr 1, 2026 | 433.40 | 440.00 | 432.00 | 436.80 | 432.77 | 3.90% | 28,972 |
| Mar 31, 2026 | 410.00 | 424.00 | 410.00 | 420.40 | 416.52 | 0.29% | 191,870 |
| Mar 30, 2026 | 410.20 | 419.80 | 402.00 | 419.20 | 415.33 | 2.49% | 36,003 |
| Mar 27, 2026 | 419.80 | 420.20 | 407.00 | 409.00 | 405.22 | -2.57% | 38,738 |
| Mar 26, 2026 | 417.20 | 422.80 | 412.60 | 419.80 | 415.92 | 1.40% | 40,698 |
| Mar 25, 2026 | 420.00 | 426.60 | 409.20 | 414.00 | 410.18 | -0.05% | 36,504 |
| Mar 24, 2026 | 413.20 | 418.40 | 405.80 | 414.20 | 410.38 | 1.27% | 45,866 |
| Mar 23, 2026 | 402.40 | 420.00 | 386.20 | 409.00 | 405.22 | 0.49% | 91,340 |
| Mar 20, 2026 | 434.00 | 434.00 | 407.00 | 407.00 | 403.24 | -3.78% | 90,115 |
| Mar 19, 2026 | 433.60 | 435.40 | 423.00 | 423.00 | 419.10 | -3.64% | 30,323 |
| Mar 18, 2026 | 442.40 | 447.00 | 436.40 | 439.00 | 434.95 | -0.77% | 40,976 |
| Mar 17, 2026 | 416.00 | 443.00 | 404.00 | 442.40 | 438.32 | 9.50% | 119,046 |
| Mar 16, 2026 | 400.20 | 407.00 | 394.80 | 404.00 | 400.27 | 1.10% | 28,807 |
| Mar 13, 2026 | 402.00 | 409.00 | 398.60 | 399.60 | 395.91 | -0.94% | 87,902 |
| Mar 12, 2026 | 399.20 | 408.00 | 398.00 | 403.40 | 399.68 | 0.80% | 52,883 |
| Mar 11, 2026 | 400.00 | 405.00 | 397.20 | 400.20 | 396.51 | -0.25% | 38,938 |
| Mar 10, 2026 | 396.20 | 409.80 | 396.20 | 401.20 | 397.50 | 2.50% | 55,790 |
| Mar 9, 2026 | 384.80 | 394.60 | 383.20 | 391.40 | 387.79 | -1.95% | 58,385 |
| Mar 6, 2026 | 397.60 | 411.00 | 397.60 | 399.20 | 395.52 | -0.60% | 76,765 |
| Mar 5, 2026 | 408.20 | 416.80 | 400.60 | 401.60 | 397.89 | -1.23% | 55,301 |
| Mar 4, 2026 | 395.80 | 408.40 | 393.60 | 406.60 | 402.85 | 2.21% | 66,679 |
| Mar 3, 2026 | 404.80 | 404.80 | 389.40 | 397.80 | 394.13 | -3.07% | 56,462 |
| Mar 2, 2026 | 416.00 | 418.80 | 407.40 | 410.40 | 406.61 | -3.71% | 155,089 |
| Feb 27, 2026 | 407.20 | 432.00 | 405.80 | 426.20 | 422.27 | 4.77% | 101,918 |
| Feb 26, 2026 | 395.40 | 406.80 | 395.40 | 406.80 | 403.04 | 2.94% | 99,568 |
| Feb 25, 2026 | 388.80 | 397.80 | 388.80 | 395.20 | 391.55 | 1.70% | 122,417 |
| Feb 24, 2026 | 387.80 | 390.60 | 378.60 | 388.60 | 385.01 | 0.36% | 54,795 |
| Feb 23, 2026 | 394.20 | 394.20 | 387.20 | 387.20 | 383.63 | -2.07% | 33,387 |
| Feb 20, 2026 | 393.40 | 398.60 | 391.00 | 395.40 | 391.75 | 0.71% | 94,713 |
| Feb 19, 2026 | 394.20 | 398.80 | 392.00 | 392.60 | 388.98 | -0.56% | 69,635 |
| Feb 18, 2026 | 389.80 | 394.80 | 388.20 | 394.80 | 391.16 | 0.61% | 61,961 |
| Feb 17, 2026 | 389.60 | 394.20 | 382.00 | 392.40 | 388.78 | 0.72% | 62,555 |
| Feb 16, 2026 | 395.60 | 399.20 | 389.40 | 389.60 | 386.00 | -1.02% | 139,409 |
| Feb 13, 2026 | 406.00 | 406.00 | 387.60 | 393.60 | 389.97 | 0.20% | 23,366 |
| Feb 12, 2026 | 400.80 | 401.40 | 391.80 | 392.80 | 389.17 | -0.86% | 89,386 |
| Feb 11, 2026 | 403.00 | 403.20 | 392.80 | 396.20 | 392.54 | -1.88% | 44,531 |
| Feb 10, 2026 | 398.40 | 404.60 | 397.40 | 403.80 | 400.07 | 1.36% | 66,031 |
| Feb 9, 2026 | 405.20 | 408.40 | 391.40 | 398.40 | 394.72 | -0.75% | 154,977 |
| Feb 6, 2026 | 399.40 | 403.80 | 392.60 | 401.40 | 397.69 | 0.45% | 27,090 |
| Feb 5, 2026 | 408.00 | 411.20 | 397.60 | 399.60 | 395.91 | -2.01% | 38,433 |
| Feb 4, 2026 | 394.40 | 412.40 | 394.00 | 407.80 | 404.04 | 3.24% | 57,440 |
| Feb 3, 2026 | 397.00 | 399.00 | 392.20 | 395.00 | 391.35 | -0.90% | 43,107 |
| Feb 2, 2026 | 398.00 | 400.40 | 391.00 | 398.60 | 394.92 | -0.65% | 35,696 |
| Jan 30, 2026 | 402.60 | 408.00 | 399.60 | 401.20 | 397.50 | -0.15% | 64,646 |
| Jan 29, 2026 | 407.40 | 407.60 | 399.00 | 401.80 | 398.09 | -1.95% | 91,940 |
| Jan 28, 2026 | 425.00 | 426.00 | 404.00 | 409.80 | 406.02 | -0.58% | 222,718 |
| Jan 27, 2026 | 439.00 | 440.00 | 398.00 | 412.20 | 408.40 | 6.95% | 226,505 |
| Jan 26, 2026 | 389.80 | 389.80 | 375.20 | 385.40 | 381.84 | -1.13% | 112,141 |
| Jan 23, 2026 | 398.60 | 399.60 | 386.40 | 389.80 | 386.20 | -0.86% | 27,875 |
| Jan 22, 2026 | 388.20 | 395.40 | 388.20 | 393.20 | 389.57 | 1.81% | 34,971 |
| Jan 21, 2026 | 388.40 | 388.80 | 380.40 | 386.20 | 382.64 | -0.52% | 49,279 |
| Jan 20, 2026 | 384.80 | 390.60 | 381.40 | 388.20 | 384.62 | 0.31% | 41,460 |
| Jan 19, 2026 | 394.00 | 398.40 | 384.00 | 387.00 | 383.43 | -4.11% | 58,105 |
| Jan 16, 2026 | 406.00 | 407.00 | 400.00 | 403.60 | 399.87 | -0.93% | 30,465 |
| Jan 15, 2026 | 398.80 | 407.60 | 394.40 | 407.40 | 403.64 | 2.46% | 69,577 |
| Jan 14, 2026 | 394.00 | 397.60 | 386.20 | 397.60 | 393.93 | 0.96% | 79,201 |
| Jan 13, 2026 | 408.80 | 415.60 | 388.20 | 393.80 | 390.16 | -1.80% | 78,596 |
| Jan 12, 2026 | 402.00 | 410.80 | 397.80 | 401.00 | 397.30 | -0.05% | 73,048 |
| Jan 9, 2026 | 398.40 | 402.40 | 393.00 | 401.20 | 397.50 | 0.65% | 20,271 |
| Jan 8, 2026 | 407.80 | 408.00 | 398.00 | 398.60 | 394.92 | -2.26% | 21,290 |
| Jan 7, 2026 | 404.00 | 415.40 | 401.20 | 407.80 | 404.04 | 0.89% | 38,926 |
| Jan 5, 2026 | 401.80 | 404.20 | 400.20 | 404.20 | 400.47 | 0.60% | 8,759 |
| Jan 2, 2026 | 416.80 | 418.40 | 400.80 | 401.80 | 398.09 | -4.11% | 27,928 |
| Dec 30, 2025 | 420.00 | 420.00 | 415.00 | 419.00 | 415.13 | -0.38% | 23,528 |
| Dec 29, 2025 | 413.20 | 422.80 | 411.40 | 420.60 | 416.72 | 1.84% | 15,550 |
| Dec 23, 2025 | 417.20 | 421.00 | 412.20 | 413.00 | 409.19 | -1.15% | 19,947 |
| Dec 22, 2025 | 417.40 | 420.00 | 415.00 | 417.80 | 413.94 | -0.05% | 18,052 |
| Dec 19, 2025 | 416.80 | 422.00 | 412.00 | 418.00 | 414.14 | 0.29% | 30,362 |
| Dec 18, 2025 | 428.80 | 430.60 | 415.80 | 416.80 | 412.95 | -2.66% | 36,469 |
| Dec 17, 2025 | 449.40 | 449.40 | 424.00 | 428.20 | 424.25 | -3.73% | 40,483 |
| Dec 16, 2025 | 444.40 | 449.40 | 442.20 | 444.80 | 440.69 | 0.23% | 13,540 |
| Dec 15, 2025 | 444.40 | 447.80 | 438.80 | 443.80 | 439.70 | -0.05% | 33,254 |
| Dec 12, 2025 | 445.20 | 451.00 | 440.80 | 444.00 | 439.90 | -0.67% | 41,907 |
| Dec 11, 2025 | 446.60 | 450.80 | 442.40 | 447.00 | 442.87 | 0.09% | 25,267 |
| Dec 10, 2025 | 442.80 | 449.40 | 435.80 | 446.60 | 442.48 | 0.18% | 22,088 |
| Dec 9, 2025 | 451.20 | 454.40 | 444.60 | 445.80 | 441.68 | -1.55% | 12,927 |
| Dec 8, 2025 | 455.40 | 457.60 | 448.20 | 452.80 | 448.62 | -0.61% | 26,035 |
| Dec 5, 2025 | 460.80 | 463.00 | 451.20 | 455.60 | 451.39 | -1.30% | 37,285 |
| Dec 4, 2025 | 457.80 | 465.40 | 457.60 | 461.60 | 457.34 | 1.58% | 13,973 |
| Dec 3, 2025 | 449.60 | 456.00 | 441.60 | 454.40 | 450.21 | 1.20% | 29,106 |
| Dec 2, 2025 | 458.60 | 458.60 | 447.40 | 449.00 | 444.86 | -1.97% | 16,894 |
| Dec 1, 2025 | 471.40 | 474.00 | 446.60 | 458.00 | 453.77 | -2.80% | 58,448 |
| Nov 28, 2025 | 477.80 | 478.60 | 468.00 | 471.20 | 466.85 | -1.63% | 66,030 |