Want to see SE:HMS full AI Analyst Report?
HMS Networks AB (HMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 486.00 | 496.00 | 481.80 | 491.60 | 491.60 | +0.78% | 40,652 | 0.75 |
| Oct 30, 2026 | 486.20 | 492.60 | 476.00 | 487.80 | 487.80 | -0.97% | 12,077 | 0.22 |
| Oct 29, 2026 | 490.00 | 496.60 | 488.20 | 492.60 | 492.60 | -0.48% | 33,582 | 0.61 |
| Oct 28, 2026 | 497.80 | 499.80 | 491.20 | 495.00 | 495.00 | -0.24% | 19,054 | 0.35 |
| Oct 27, 2026 | 495.00 | 499.20 | 490.20 | 496.20 | 496.20 | +0.36% | 28,930 | 0.52 |
| Oct 26, 2026 | 475.80 | 496.40 | 475.80 | 494.40 | 494.40 | +3.26% | 34,196 | 0.62 |
| Oct 23, 2026 | 475.60 | 483.20 | 470.80 | 478.80 | 478.80 | +0.59% | 56,519 | 1.03 |
| Oct 22, 2026 | 483.20 | 494.60 | 471.00 | 476.00 | 476.00 | -4.80% | 190,693 | 3.66 |
| Oct 21, 2026 | 547.50 | 547.50 | 499.00 | 500.00 | 500.00 | -7.58% | 421,931 | 9.16 |
| Oct 20, 2026 | 548.00 | 548.00 | 530.00 | 541.00 | 541.00 | -1.64% | 31,307 | 0.68 |
| Oct 19, 2026 | 554.50 | 557.50 | 545.00 | 550.00 | 550.00 | -1.35% | 39,613 | 0.87 |
| Oct 16, 2026 | 568.00 | 569.00 | 554.00 | 557.50 | 557.50 | -0.45% | 86,423 | 1.93 |
| Oct 15, 2026 | 561.00 | 564.50 | 552.00 | 560.00 | 560.00 | -1.41% | 35,337 | 0.79 |
| Oct 14, 2026 | 559.50 | 573.00 | 559.50 | 568.00 | 568.00 | +1.43% | 25,660 | 0.57 |
| Oct 13, 2026 | 571.50 | 571.50 | 555.00 | 560.00 | 560.00 | -0.97% | 24,881 | 0.55 |
| Oct 12, 2026 | 563.50 | 571.50 | 561.50 | 565.50 | 565.50 | +0.35% | 22,759 | 0.50 |
| Oct 09, 2026 | 568.50 | 571.50 | 563.50 | 563.50 | 563.50 | +0.36% | 34,699 | 0.75 |
| Oct 08, 2026 | 560.00 | 567.50 | 553.00 | 561.50 | 561.50 | -0.80% | 30,426 | 0.66 |
| Oct 07, 2026 | 574.50 | 574.50 | 561.50 | 566.00 | 566.00 | -1.48% | 52,573 | 1.15 |
| Oct 06, 2026 | 554.50 | 577.50 | 554.00 | 574.50 | 574.50 | +3.89% | 54,103 | 1.20 |
| Oct 05, 2026 | 559.00 | 565.50 | 553.00 | 553.00 | 553.00 | -1.25% | 80,456 | 1.82 |
| Oct 02, 2026 | 544.50 | 563.50 | 544.50 | 560.00 | 560.00 | +2.66% | 44,280 | 1.01 |
| Oct 01, 2026 | 545.00 | 549.00 | 540.00 | 545.50 | 545.50 | +0.09% | 25,836 | 0.59 |
| Sep 30, 2026 | 547.00 | 553.50 | 542.50 | 545.00 | 545.00 | -0.37% | 100,808 | 2.37 |
| Sep 29, 2026 | 537.50 | 552.00 | 537.50 | 547.00 | 547.00 | +1.48% | 25,949 | 0.61 |
| Sep 28, 2026 | 550.00 | 551.00 | 538.50 | 539.00 | 539.00 | -1.82% | 57,087 | 1.34 |
| Sep 25, 2026 | 540.50 | 552.50 | 540.50 | 549.00 | 549.00 | +2.14% | 41,258 | 0.98 |
| Sep 24, 2026 | 550.00 | 553.00 | 537.50 | 537.50 | 537.50 | -3.59% | 28,792 | 0.68 |
| Sep 23, 2026 | 556.00 | 564.00 | 549.00 | 557.50 | 557.50 | +0.63% | 34,048 | 0.81 |
| Sep 22, 2026 | 546.00 | 554.50 | 534.50 | 554.00 | 554.00 | +1.84% | 84,039 | 2.04 |
| Sep 21, 2026 | 535.00 | 551.50 | 535.00 | 544.00 | 544.00 | +1.68% | 36,006 | 0.87 |
| Sep 18, 2026 | 525.50 | 540.00 | 525.50 | 535.00 | 535.00 | +1.33% | 44,053 | 1.07 |
| Sep 17, 2026 | 530.50 | 536.00 | 524.50 | 528.00 | 528.00 | -0.09% | 24,528 | 0.60 |
| Sep 16, 2026 | 524.00 | 530.00 | 520.50 | 528.50 | 528.50 | +1.73% | 38,308 | 0.95 |
| Sep 15, 2026 | 521.00 | 521.00 | 505.50 | 519.50 | 519.50 | -0.29% | 34,262 | 0.83 |
| Sep 14, 2026 | 527.00 | 530.00 | 518.00 | 521.00 | 521.00 | -2.07% | 59,325 | 1.47 |
| Sep 11, 2026 | 527.00 | 534.00 | 521.00 | 532.00 | 532.00 | +1.82% | 30,005 | 0.74 |
| Sep 10, 2026 | 525.00 | 533.00 | 517.50 | 522.50 | 522.50 | -0.48% | 43,058 | 1.07 |
| Sep 09, 2026 | 519.00 | 527.50 | 516.00 | 525.00 | 525.00 | +0.57% | 30,004 | 0.74 |
| Sep 08, 2026 | 525.00 | 526.00 | 513.00 | 522.00 | 522.00 | -1.04% | 122,599 | 3.13 |
| Sep 07, 2026 | 513.50 | 528.00 | 513.50 | 527.50 | 527.50 | +2.83% | 30,884 | 0.79 |
| Sep 04, 2026 | 510.00 | 519.50 | 510.00 | 513.00 | 513.00 | -0.19% | 27,069 | 0.68 |
| Sep 03, 2026 | 503.00 | 518.50 | 503.00 | 514.00 | 514.00 | +2.39% | 70,284 | 1.81 |
| Sep 02, 2026 | 512.00 | 515.50 | 497.40 | 502.00 | 502.00 | -2.52% | 201,093 | 5.55 |
| Sep 01, 2026 | 519.50 | 520.00 | 507.00 | 515.00 | 515.00 | -0.87% | 93,093 | 2.65 |
| Aug 31, 2026 | 523.00 | 524.00 | 513.50 | 519.50 | 519.50 | -0.95% | 77,285 | 2.24 |
| Aug 28, 2026 | 516.00 | 527.50 | 516.00 | 524.50 | 524.50 | +1.65% | 70,334 | 2.04 |
| Aug 27, 2026 | 512.50 | 522.00 | 512.50 | 516.00 | 516.00 | +1.28% | 40,208 | 1.17 |
| Aug 26, 2026 | 498.80 | 518.00 | 498.80 | 509.50 | 509.50 | +2.47% | 37,393 | 1.03 |
| Aug 25, 2026 | 492.00 | 504.00 | 492.00 | 497.20 | 497.20 | +1.55% | 27,637 | 0.76 |
