HMS Networks AB (publ) (STO:HMS)
Sweden
· Delayed Price · Currency is SEK 455.60
-6.00 (-1.30%)
At close: Dec 5, 2025
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,430 |
| 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% | 38,063 |
| 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 |
| Oct 9, 2025 | 450.00 | 455.60 | 444.00 | 449.20 | 449.20 | -0.18% | 55,660 |
| Oct 8, 2025 | 449.80 | 453.00 | 444.60 | 450.00 | 450.00 | - | 65,553 |
| Oct 7, 2025 | 445.00 | 451.40 | 440.20 | 450.00 | 450.00 | 1.21% | 28,625 |
| Oct 6, 2025 | 435.00 | 447.20 | 435.00 | 444.60 | 444.60 | 2.25% | 26,878 |
| Oct 3, 2025 | 423.00 | 435.60 | 423.00 | 434.80 | 434.80 | 2.26% | 31,096 |
| Oct 2, 2025 | 420.80 | 429.00 | 419.60 | 425.20 | 425.20 | 1.53% | 28,177 |
| Oct 1, 2025 | 410.60 | 418.80 | 407.20 | 418.80 | 418.80 | 1.21% | 22,323 |
| Sep 30, 2025 | 419.80 | 421.40 | 410.40 | 413.80 | 413.80 | -1.38% | 26,482 |
| Sep 29, 2025 | 420.00 | 426.00 | 416.20 | 419.60 | 419.60 | -0.05% | 13,919 |
| Sep 26, 2025 | 426.40 | 431.00 | 418.60 | 419.80 | 419.80 | -1.82% | 54,136 |