tiprankstipranks
Trending News
More News >
HMS Networks AB (SE:HMS)
:HMS
Sweden Market
Advertisement

HMS Networks AB (HMS) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 01, 2025
460.40
462.00
455.00
461.20
461.20
+0.22%
18,162
0.42
Aug 29, 2025
469.80
484.20
459.00
460.20
460.20
+1.59%
82,695
1.92
Aug 28, 2025
455.40
458.00
448.20
453.00
453.00
+0.18%
232,796
5.89
Aug 27, 2025
450.00
453.60
447.00
452.20
452.20
+0.27%
15,727
0.40
Aug 26, 2025
449.80
454.60
445.60
451.00
451.00
0.00%
164,276
4.41
Aug 25, 2025
452.00
452.00
445.00
451.00
451.00
-0.22%
141,939
4.01
Aug 22, 2025
437.00
452.00
435.60
452.00
452.00
+2.54%
15,623
0.44
Aug 21, 2025
445.00
448.40
440.80
440.80
440.80
-0.99%
14,563
0.41
Aug 20, 2025
446.40
451.60
440.20
445.20
445.20
-0.18%
25,876
0.74
Aug 19, 2025
432.20
447.60
431.80
446.00
446.00
+3.24%
291,433
9.44
Aug 18, 2025
424.80
432.80
424.80
432.00
432.00
+1.60%
18,679
0.60
Aug 15, 2025
426.00
433.80
424.80
425.20
425.20
-0.33%
29,916
0.97
Aug 14, 2025
420.20
427.60
419.80
426.60
426.60
+0.57%
15,530
0.50
Aug 13, 2025
418.00
424.20
413.80
424.20
424.20
+2.07%
19,666
0.63
Aug 12, 2025
415.20
418.00
407.80
415.60
415.60
+0.10%
50,360
1.62
Aug 11, 2025
414.80
421.40
411.20
415.20
415.20
+0.10%
25,664
0.81
Aug 08, 2025
412.80
422.60
412.00
414.80
414.80
-1.05%
11,379
0.35
Aug 07, 2025
416.60
423.80
416.60
419.20
419.20
+0.87%
19,882
0.62
Aug 06, 2025
418.20
429.00
415.60
415.60
415.60
-0.86%
17,713
0.55
Aug 05, 2025
414.40
419.80
411.40
419.20
419.20
+1.40%
14,064
0.43
Aug 04, 2025
401.80
414.00
400.40
413.40
413.40
+1.72%
16,190
0.49
Aug 01, 2025
412.00
417.40
400.80
406.40
406.40
-1.45%
26,620
0.80
Jul 31, 2025
417.00
423.80
412.00
412.40
412.40
-0.91%
31,539
0.96
Jul 30, 2025
419.80
431.40
415.20
416.20
416.20
-0.90%
24,386
0.73
Jul 29, 2025
426.40
436.00
420.00
420.00
420.00
-2.10%
5,753
0.17
Jul 28, 2025
420.00
436.80
420.00
429.00
429.00
+2.68%
18,662
0.53
Jul 25, 2025
424.80
424.80
410.80
417.80
417.80
-0.14%
26,465
0.71
Jul 24, 2025
424.00
429.40
418.40
418.40
418.40
-0.90%
26,276
0.69
Jul 23, 2025
417.40
426.40
417.40
422.20
422.20
+1.20%
22,028
0.58
Jul 22, 2025
426.00
426.60
416.20
417.20
417.20
-1.65%
38,042
1.02
Jul 21, 2025
422.20
427.80
419.80
424.20
424.20
+1.05%
25,488
0.68
Jul 18, 2025
420.40
423.40
417.80
419.80
419.80
+0.19%
12,019
0.32
Jul 17, 2025
410.00
423.80
410.00
419.00
419.00
+2.34%
23,099
0.59
Jul 16, 2025
410.80
429.20
409.40
409.40
409.40
+0.84%
50,522
1.29
Jul 15, 2025
417.40
424.40
405.40
406.00
406.00
-2.17%
58,747
1.51
Jul 14, 2025
402.00
419.20
402.00
415.00
415.00
-2.31%
53,498
1.38
Jul 11, 2025
408.80
444.00
382.80
424.80
424.80
-2.03%
70,239
1.83
Jul 10, 2025
437.40
437.40
427.60
433.60
433.60
+1.64%
42,660
1.12
Jul 09, 2025
421.60
436.00
421.60
426.60
426.60
-1.34%
17,860
0.46
Jul 08, 2025
433.80
433.80
426.00
432.40
432.40
+0.79%
22,671
0.58
Jul 07, 2025
433.60
439.00
427.00
429.00
429.00
-1.29%
46,304
1.20
Jul 04, 2025
427.40
435.00
421.80
434.60
434.60
+0.93%
28,548
0.74
Jul 03, 2025
422.80
433.20
422.60
430.60
430.60
+2.13%
24,090
0.63
Jul 02, 2025
419.00
425.40
418.00
421.60
421.60
+0.67%
16,417
0.43
Jul 01, 2025
418.80
418.80
410.60
418.80
418.80
+1.06%
21,087
0.55
Jun 30, 2025
419.00
420.40
411.80
414.40
414.40
-1.00%
24,307
0.64
Jun 27, 2025
410.00
419.60
408.60
418.60
418.60
+3.10%
11,935
0.31
Jun 26, 2025
408.40
416.00
403.40
406.00
406.00
+0.05%
44,807
1.18
Jun 25, 2025
405.00
409.80
402.60
405.80
405.80
+0.25%
39,117
1.04
Jun 24, 2025
407.00
408.00
400.80
404.80
404.80
+2.69%
31,844
0.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis