HMS Networks AB HMS
OMXSTO · Sweden · Technology Services
SEK 545.50+0.50 (+0.09%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 545.50 | +0.09% | SEK 545.00 | SEK 549.00 | SEK 540.00 | 25.32K |
| 2026-09-30 | SEK 545.00 | -0.37% | SEK 547.00 | SEK 553.50 | SEK 542.50 | 100.81K |
| 2026-09-29 | SEK 547.00 | +1.48% | SEK 537.50 | SEK 552.00 | SEK 537.50 | 25.95K |
| 2026-09-28 | SEK 539.00 | -1.82% | SEK 550.00 | SEK 551.00 | SEK 538.50 | 57.09K |
| 2026-09-25 | SEK 549.00 | +2.14% | SEK 540.50 | SEK 552.50 | SEK 540.50 | 41.26K |
| 2026-09-24 | SEK 537.50 | -3.59% | SEK 550.00 | SEK 553.00 | SEK 537.50 | 28.79K |
| 2026-09-23 | SEK 557.50 | +0.63% | SEK 556.00 | SEK 564.00 | SEK 549.00 | 34.05K |
| 2026-09-22 | SEK 554.00 | +1.84% | SEK 546.00 | SEK 554.50 | SEK 534.50 | 83.94K |
| 2026-09-21 | SEK 544.00 | +1.68% | SEK 535.00 | SEK 551.50 | SEK 535.00 | 36.01K |
| 2026-09-18 | SEK 535.00 | +1.33% | SEK 525.50 | SEK 540.00 | SEK 525.50 | 44.05K |
| 2026-09-17 | SEK 528.00 | -0.09% | SEK 530.50 | SEK 536.00 | SEK 524.50 | 24.53K |
| 2026-09-16 | SEK 528.50 | +1.73% | SEK 524.00 | SEK 530.00 | SEK 520.50 | 38.31K |
| 2026-09-15 | SEK 519.50 | -0.29% | SEK 521.00 | SEK 521.00 | SEK 505.50 | 34.26K |
| 2026-09-14 | SEK 521.00 | -2.07% | SEK 527.00 | SEK 530.00 | SEK 518.00 | 59.33K |
| 2026-09-11 | SEK 532.00 | +1.82% | SEK 527.00 | SEK 534.00 | SEK 521.00 | 30.01K |
| 2026-09-10 | SEK 522.50 | -0.48% | SEK 525.00 | SEK 533.00 | SEK 517.50 | 43.06K |
| 2026-09-09 | SEK 525.00 | +0.57% | SEK 519.00 | SEK 527.50 | SEK 516.00 | 29.95K |
| 2026-09-08 | SEK 522.00 | -1.04% | SEK 525.00 | SEK 526.00 | SEK 513.00 | 122.60K |
| 2026-09-07 | SEK 527.50 | +2.83% | SEK 513.50 | SEK 528.00 | SEK 513.50 | 30.88K |
| 2026-09-04 | SEK 513.00 | -0.19% | SEK 510.00 | SEK 519.50 | SEK 510.00 | 27.07K |
| 2026-09-03 | SEK 514.00 | +2.39% | SEK 503.00 | SEK 518.50 | SEK 503.00 | 70.28K |
| 2026-09-02 | SEK 502.00 | -2.52% | SEK 512.00 | SEK 515.50 | SEK 497.40 | 201.09K |
| 2026-09-01 | SEK 515.00 | -0.87% | SEK 519.50 | SEK 520.00 | SEK 507.00 | 93.07K |
| 2026-08-31 | SEK 519.50 | -0.95% | SEK 523.00 | SEK 524.00 | SEK 513.50 | 77.29K |
| 2026-08-28 | SEK 524.50 | +1.65% | SEK 516.00 | SEK 527.50 | SEK 516.00 | 70.23K |
| 2026-08-27 | SEK 516.00 | +1.28% | SEK 512.50 | SEK 522.00 | SEK 512.50 | 40.21K |
| 2026-08-26 | SEK 509.50 | +2.47% | SEK 498.80 | SEK 518.00 | SEK 498.80 | 37.39K |
| 2026-08-25 | SEK 497.20 | +1.55% | SEK 492.00 | SEK 504.00 | SEK 492.00 | 27.64K |
| 2026-08-24 | SEK 489.60 | -1.05% | SEK 495.60 | SEK 497.40 | SEK 487.20 | 28.63K |
| 2026-08-21 | SEK 494.80 | +0.77% | SEK 484.60 | SEK 498.60 | SEK 484.60 | 19.21K |
| 2026-08-20 | SEK 491.00 | +0.57% | SEK 488.00 | SEK 494.00 | SEK 484.40 | 54.09K |
| 2026-08-19 | SEK 488.20 | +0.04% | SEK 487.40 | SEK 494.40 | SEK 485.00 | 34.00K |
| 2026-08-18 | SEK 488.00 | -0.73% | SEK 484.00 | SEK 504.50 | SEK 484.00 | 34.78K |
| 2026-08-17 | SEK 491.60 | +0.61% | SEK 484.00 | SEK 494.20 | SEK 484.00 | 21.46K |
| 2026-08-14 | SEK 488.60 | -0.29% | SEK 495.00 | SEK 497.00 | SEK 483.00 | 28.82K |
| 2026-08-13 | SEK 490.00 | 0.00% | SEK 491.00 | SEK 496.00 | SEK 489.00 | 15.43K |
| 2026-08-12 | SEK 490.00 | +1.28% | SEK 489.40 | SEK 498.60 | SEK 485.20 | 49.25K |
| 2026-08-11 | SEK 483.80 | -0.45% | SEK 486.80 | SEK 488.40 | SEK 475.60 | 37.23K |
| 2026-08-10 | SEK 486.00 | -1.22% | SEK 489.80 | SEK 496.40 | SEK 483.00 | 26.99K |
| 2026-08-07 | SEK 492.00 | +0.37% | SEK 490.20 | SEK 498.20 | SEK 488.00 | 17.49K |
| 2026-08-06 | SEK 490.20 | -1.84% | SEK 490.40 | SEK 499.60 | SEK 490.00 | 93.30K |
| 2026-08-05 | SEK 499.40 | +0.08% | SEK 499.60 | SEK 511.00 | SEK 499.40 | 72.07K |
| 2026-08-04 | SEK 499.00 | +0.77% | SEK 496.20 | SEK 503.50 | SEK 493.00 | 15.81K |
| 2026-08-03 | SEK 495.20 | +0.73% | SEK 488.80 | SEK 500.50 | SEK 487.20 | 51.39K |
| 2026-07-31 | SEK 491.60 | +1.36% | SEK 485.40 | SEK 501.00 | SEK 485.40 | 38.02K |
| 2026-07-30 | SEK 485.00 | +1.59% | SEK 474.80 | SEK 489.60 | SEK 472.00 | 34.39K |
| 2026-07-29 | SEK 477.40 | -1.08% | SEK 483.40 | SEK 487.40 | SEK 474.60 | 32.74K |
| 2026-07-28 | SEK 482.60 | +1.26% | SEK 476.60 | SEK 483.20 | SEK 474.60 | 26.95K |
| 2026-07-27 | SEK 476.60 | +1.23% | SEK 472.60 | SEK 483.00 | SEK 472.60 | 34.76K |
| 2026-07-24 | SEK 470.80 | +3.75% | SEK 451.20 | SEK 471.80 | SEK 449.80 | 37.21K |
| 2026-07-23 | SEK 453.80 | -3.65% | SEK 470.60 | SEK 470.60 | SEK 452.00 | 23.36K |
| 2026-07-22 | SEK 471.00 | -0.13% | SEK 472.20 | SEK 476.20 | SEK 464.60 | 29.60K |
| 2026-07-21 | SEK 471.60 | +0.34% | SEK 471.40 | SEK 473.60 | SEK 462.80 | 21.17K |
| 2026-07-20 | SEK 470.00 | -2.57% | SEK 479.60 | SEK 484.60 | SEK 470.00 | 19.17K |
| 2026-07-17 | SEK 482.40 | +0.37% | SEK 482.00 | SEK 489.20 | SEK 470.00 | 42.21K |
| 2026-07-16 | SEK 480.60 | -1.48% | SEK 490.80 | SEK 492.40 | SEK 476.00 | 41.08K |
| 2026-07-15 | SEK 487.80 | +0.83% | SEK 498.00 | SEK 502.50 | SEK 486.60 | 42.58K |
| 2026-07-14 | SEK 483.80 | -1.27% | SEK 521.00 | SEK 521.00 | SEK 471.20 | 105.06K |
| 2026-07-13 | SEK 490.00 | +0.57% | SEK 484.00 | SEK 492.00 | SEK 478.00 | 24.76K |
| 2026-07-10 | SEK 487.20 | -0.57% | SEK 492.80 | SEK 492.80 | SEK 480.20 | 15.03K |
| 2026-07-09 | SEK 490.00 | +2.81% | SEK 493.60 | SEK 493.60 | SEK 482.60 | 21.02K |
| 2026-07-08 | SEK 476.60 | -1.04% | SEK 489.40 | SEK 489.40 | SEK 471.80 | 18.26K |
| 2026-07-07 | SEK 481.60 | -3.29% | SEK 494.00 | SEK 497.00 | SEK 477.60 | 27.40K |
| 2026-07-06 | SEK 498.00 | -1.09% | SEK 503.00 | SEK 503.50 | SEK 492.00 | 17.92K |
| 2026-07-03 | SEK 503.50 | +0.10% | SEK 510.00 | SEK 510.00 | SEK 503.50 | 16.04K |
| 2026-07-02 | SEK 503.00 | +0.40% | SEK 500.00 | SEK 508.00 | SEK 488.40 | 40.71K |
| 2026-07-01 | SEK 501.00 | -0.50% | SEK 503.50 | SEK 503.50 | SEK 491.20 | 38.21K |
| 2026-06-30 | SEK 503.50 | +1.51% | SEK 496.00 | SEK 510.00 | SEK 496.00 | 31.68K |
| 2026-06-29 | SEK 496.00 | -0.56% | SEK 498.80 | SEK 502.50 | SEK 487.60 | 24.14K |
| 2026-06-26 | SEK 498.80 | -2.96% | SEK 513.50 | SEK 513.50 | SEK 494.20 | 25.76K |
| 2026-06-25 | SEK 514.00 | -1.63% | SEK 523.00 | SEK 531.50 | SEK 507.00 | 30.40K |
| 2026-06-24 | SEK 522.50 | +5.34% | SEK 503.00 | SEK 526.00 | SEK 496.20 | 39.04K |
| 2026-06-23 | SEK 496.00 | -2.36% | SEK 506.00 | SEK 506.00 | SEK 490.00 | 23.88K |
| 2026-06-22 | SEK 508.00 | -1.36% | SEK 514.50 | SEK 514.50 | SEK 498.40 | 24.45K |
| 2026-06-18 | SEK 515.00 | +0.88% | SEK 510.00 | SEK 520.00 | SEK 505.00 | 84.94K |
| 2026-06-17 | SEK 510.50 | +0.39% | SEK 508.50 | SEK 517.00 | SEK 505.50 | 14.42K |
| 2026-06-16 | SEK 508.50 | -2.68% | SEK 525.00 | SEK 529.50 | SEK 504.00 | 36.44K |
| 2026-06-15 | SEK 522.50 | +1.65% | SEK 523.00 | SEK 538.00 | SEK 522.50 | 33.26K |
| 2026-06-12 | SEK 514.00 | +2.92% | SEK 507.50 | SEK 514.00 | SEK 500.00 | 19.95K |
| 2026-06-11 | SEK 499.40 | -1.11% | SEK 505.00 | SEK 509.00 | SEK 499.40 | 33.89K |
| 2026-06-10 | SEK 505.00 | -2.23% | SEK 516.50 | SEK 520.50 | SEK 502.00 | 15.28K |
| 2026-06-09 | SEK 516.50 | -5.40% | SEK 545.00 | SEK 545.00 | SEK 516.50 | 43.97K |
| 2026-06-08 | SEK 546.00 | +0.65% | SEK 530.00 | SEK 547.00 | SEK 529.00 | 30.05K |
| 2026-06-05 | SEK 542.50 | -4.32% | SEK 565.50 | SEK 565.50 | SEK 541.00 | 30.78K |
| 2026-06-04 | SEK 567.00 | +0.71% | SEK 559.50 | SEK 568.00 | SEK 559.00 | 24.32K |
| 2026-06-03 | SEK 563.00 | +0.90% | SEK 557.00 | SEK 569.00 | SEK 554.00 | 42.57K |
| 2026-06-02 | SEK 558.00 | +4.01% | SEK 540.00 | SEK 558.00 | SEK 540.00 | 70.11K |
| 2026-06-01 | SEK 536.50 | -0.28% | SEK 540.00 | SEK 550.50 | SEK 532.50 | 26.54K |
| 2026-05-29 | SEK 538.00 | +1.41% | SEK 528.00 | SEK 538.00 | SEK 526.00 | 163.57K |
| 2026-05-28 | SEK 530.50 | -3.19% | SEK 548.00 | SEK 556.50 | SEK 530.50 | 41.28K |