Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HMS Networks AB (publ) (4H3A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
29.58+0.22 (+0.75%)
At close: 08:07AM CET
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202229.5829.5829.5829.5829.58100
Dec 02, 202229.3629.3629.3629.3629.36-
Dec 01, 202228.5228.5228.5228.5228.52-
Nov 30, 202227.5027.5027.5027.5027.50-
Nov 29, 202228.6428.6428.6428.6428.64-
Nov 28, 202230.1230.1229.8029.8029.80100
Nov 25, 202230.1030.1030.1030.1030.10-
Nov 24, 202229.8029.8029.8029.8029.80-
Nov 23, 202229.0229.0229.0229.0229.02-
Nov 22, 202229.0829.0829.0829.0829.08-
Nov 21, 202229.2629.2629.2629.2629.26-
Nov 18, 202228.4629.8628.4629.8629.86130
Nov 17, 202228.9028.9028.9028.9028.90-
Nov 16, 202230.8030.8030.8030.8030.80-
Nov 15, 202231.9031.9031.9031.9031.90-
Nov 14, 202232.4432.4432.4432.4432.44100
Nov 11, 202228.8828.8828.8828.8828.88-
Nov 10, 202226.9226.9226.9226.9226.92-
Nov 09, 202227.6627.6627.6627.6627.66-
Nov 08, 202225.9825.9825.9825.9825.98-
Nov 07, 202225.8425.8425.8425.8425.84-
Nov 04, 202225.4025.4025.4025.4025.40-
Nov 03, 202225.7625.7625.7625.7625.76-
Nov 02, 202225.7025.7025.7025.7025.70-
Nov 01, 202225.7025.7025.7025.7025.70-
Oct 31, 202226.3826.3826.3826.3826.38-
Oct 28, 202226.3026.3026.3026.3026.305
Oct 27, 202226.6227.4426.6227.4427.44100
Oct 26, 202226.0026.0026.0026.0026.00-
Oct 25, 202224.3424.3424.3424.3424.34-
Oct 24, 202223.0223.0223.0223.0223.02-
Oct 21, 202223.4423.4423.4423.4423.44-
Oct 20, 202225.5225.5225.5225.5225.52-
Oct 19, 202227.6027.6027.6027.6027.60-
Oct 18, 202226.9026.9026.9026.9026.90-
Oct 17, 202225.9625.9625.9625.9625.96-
Oct 14, 202226.0226.0226.0226.0226.02-
Oct 13, 202225.7825.7825.3025.3025.30200
Oct 12, 202226.0226.0226.0226.0226.02-
Oct 11, 202226.3826.3826.3826.3826.38-
Oct 10, 202227.2627.2627.2627.2627.26-
Oct 07, 202227.9827.9827.9827.9827.98-
Oct 06, 202228.5428.5428.5428.5428.54-
Oct 05, 202228.3428.3428.3428.3428.34-
Oct 04, 202227.5229.0227.5229.0229.02309
Oct 03, 202227.5227.5227.5227.5227.52-
Sep 30, 202226.5026.5026.5026.5026.50-
Sep 29, 202227.4427.4427.4427.4427.44-
Sep 28, 202227.1427.1427.1427.1427.14-
Sep 27, 202227.9628.0027.9628.0028.0035
Sep 26, 202227.2027.2027.2027.2027.20-
Sep 23, 202227.2228.1627.2228.1628.16100
Sep 22, 202231.8231.8231.8231.8231.82-
Sep 21, 202231.5032.1231.5032.1232.1235
Sep 20, 202232.3232.3232.3232.3232.32-
Sep 19, 202232.2832.2832.2832.2832.28-
Sep 16, 202233.1433.1433.1433.1433.14-
Sep 15, 202234.9234.9234.9234.9234.92150
Sep 14, 202235.9435.9434.6034.6034.605
Sep 13, 202236.9836.9836.9836.4836.48-
Sep 12, 202235.2435.2435.2435.2435.24-
Sep 09, 202235.2435.2435.2435.2435.24-
Sep 08, 202234.7834.7834.7834.7834.78-
Sep 07, 202235.5835.5835.5835.5835.58-
Sep 06, 202235.2836.5435.2836.5436.545
Sep 05, 202236.0436.0436.0436.0436.04-
Sep 02, 202234.5834.5834.5834.5834.58-
Sep 01, 202235.7435.7435.7435.7435.74-
Aug 31, 202235.6235.6235.6235.6235.62-
Aug 30, 202236.2836.2836.2836.2836.28-
Aug 29, 202237.1037.1037.1037.1037.10-
Aug 26, 202238.6038.6038.6038.6038.60-
Aug 25, 202238.9238.9238.9238.9238.92-
Aug 24, 202237.9237.9237.9237.9237.92-
Aug 23, 202238.4438.4438.4438.4438.44-
Aug 22, 202239.5439.5439.5439.5439.54-
Aug 19, 202241.6441.6441.6441.6441.64-
Aug 18, 202241.7441.7441.7441.7441.74-
Aug 17, 202242.9642.9642.9642.9642.96-
Aug 16, 202243.2243.2243.2243.2243.22-
Aug 15, 202243.9643.9643.9643.9643.96-
Aug 12, 202243.4443.4443.4443.4443.44-
Aug 11, 202243.6243.6243.6243.6243.62-
Aug 10, 202242.1642.1642.1642.1642.16-
Aug 09, 202243.9443.9443.9443.9443.94-
Aug 08, 202244.1844.1844.1844.1844.18-
Aug 05, 202246.1646.1646.1646.1646.16-
Aug 04, 202245.3445.3445.3445.3445.34-
Aug 03, 202244.1644.1644.1644.1644.16-
Aug 02, 202246.0646.0646.0646.0646.06-
Aug 01, 202246.1046.1046.1046.1046.10-
Jul 29, 202244.2844.2844.2844.2844.28-
Jul 28, 202243.1043.1043.1043.1043.10-
Jul 27, 202241.9241.9241.9241.9241.92-
Jul 26, 202241.8841.8841.8841.8841.88-
Jul 25, 202242.2242.2242.2242.2242.22-
Jul 22, 202240.8840.8840.8840.8840.88-
Jul 21, 202238.6638.6638.6638.6638.66-
Jul 20, 202237.8037.8037.8037.8037.80-
Jul 19, 202237.4438.3237.4438.3238.32100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement