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

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

Stuttgart - Stuttgart Delayed Price. Currency in EUR
29.98+0.64 (+2.18%)
At close: 02:20PM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202229.3830.4029.3629.9829.98-
Dec 01, 202228.8629.6828.8629.3429.34-
Nov 30, 202227.6628.7027.6628.7028.70-
Nov 29, 202228.6228.9828.4228.4228.42-
Nov 28, 202230.1030.1028.6229.0229.02-
Nov 25, 202230.0830.1429.8030.0230.02-
Nov 24, 202229.8030.3829.7430.3230.32-
Nov 23, 202229.0229.7428.8629.7429.74-
Nov 22, 202229.0829.4228.4229.1229.12-
Nov 21, 202228.8829.1628.5229.1629.16-
Nov 18, 202228.8029.1228.2429.1029.10-
Nov 17, 202228.9229.1028.1828.2828.28-
Nov 16, 202230.8030.8029.2229.2229.22-
Nov 15, 202231.8832.0630.8230.8230.82100
Nov 14, 202231.6231.6231.6231.6231.62-
Nov 11, 202229.2029.2029.2029.2029.20-
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, 202225.8625.8625.8625.8625.86-
Nov 04, 202225.5825.5825.5825.5825.58-
Nov 03, 202225.7625.7625.7625.7625.76-
Nov 02, 202225.7625.7625.7425.7425.74-
Nov 01, 202225.8627.0825.8626.1626.16344
Oct 31, 202226.3626.3625.8425.8425.84-
Oct 28, 202225.6426.2425.5426.2426.24-
Oct 27, 202226.6027.1625.7227.1627.16200
Oct 26, 202226.0026.4625.7226.2626.26-
Oct 25, 202224.4025.7224.4025.7225.72-
Oct 24, 202223.2024.7422.9824.2824.28250
Oct 21, 202223.4423.4422.7622.7622.76-
Oct 20, 202225.5225.5223.5623.5623.56-
Oct 19, 202227.6427.7826.0626.0626.06-
Oct 18, 202227.1028.0227.1027.9227.92-
Oct 17, 202225.9827.5625.9827.5627.56162
Oct 14, 202226.5026.5026.1026.2226.22-
Oct 13, 202225.7825.7824.6625.7025.70-
Oct 12, 202226.0226.1625.7625.7625.76-
Oct 11, 202226.3826.3826.1426.1426.14-
Oct 10, 202227.5027.5026.3426.6226.62200
Oct 07, 202227.9827.9827.3827.3827.38-
Oct 06, 202228.8029.2428.5028.6028.60-
Oct 05, 202228.3428.7828.2028.7628.76-
Oct 04, 202227.9228.8427.9228.5228.52-
Oct 03, 202226.7827.8226.3427.8227.82-
Sep 30, 202226.5026.7226.3226.4626.46-
Sep 29, 202227.4427.4426.9226.9626.96-
Sep 28, 202227.1428.4026.6428.4028.4010
Sep 27, 202227.9628.5227.5227.5227.52-
Sep 26, 202227.2228.1427.2228.1428.14-
Sep 23, 202227.2227.4827.1427.2827.28-
Sep 22, 202231.0631.0631.0631.0631.06-
Sep 21, 202231.5031.6231.2431.5431.54-
Sep 20, 202232.3032.3031.5231.5631.56-
Sep 19, 202232.2832.2831.9232.2832.28-
Sep 16, 202232.4832.8632.4832.6832.68-
Sep 15, 202234.0234.0233.4833.4833.48-
Sep 14, 202235.9235.9234.7834.7834.78300
Sep 13, 202237.0037.5636.8237.1837.1865
Sep 12, 202236.4836.8836.0636.8836.88-
Sep 09, 202235.2436.4635.2436.4636.46-
Sep 08, 202234.8035.1434.6434.6434.64-
Sep 07, 202235.5635.6034.9434.9634.96-
Sep 06, 202235.2836.0035.2635.3435.34-
Sep 05, 202234.3435.1834.3435.1835.18-
Sep 02, 202234.8035.9434.7035.9435.94150
Sep 01, 202235.7435.7435.2435.4235.42-
Aug 31, 202235.8836.4435.6836.4436.44-
Aug 30, 202236.3636.5635.4035.6835.68-
Aug 29, 202236.2637.6036.1837.6037.60316
Aug 26, 202238.6039.1638.6038.8638.86-
Aug 25, 202238.9238.9238.3838.6638.66-
Aug 24, 202237.9238.7237.7038.7238.72-
Aug 23, 202238.4438.5638.1838.1838.18-
Aug 22, 202239.5439.5438.6038.6038.60-
Aug 19, 202241.6441.6440.4840.7240.721,363
Aug 18, 202241.7641.9041.6841.6841.68-
Aug 17, 202242.9642.9641.9241.9241.92-
Aug 16, 202243.2243.2242.9842.9842.98-
Aug 15, 202243.9644.3643.6443.6443.64-
Aug 12, 202243.4643.8043.4643.8043.80-
Aug 11, 202243.6243.6243.6243.6243.62-
Aug 10, 202242.1643.1241.5642.9242.92-
Aug 09, 202243.9243.9242.2242.2242.22-
Aug 08, 202244.2044.7444.2044.3244.32-
Aug 05, 202246.1646.4244.4044.4044.40-
Aug 04, 202245.3446.2645.3446.2646.26-
Aug 03, 202244.1645.5844.1645.5045.50-
Aug 02, 202244.9845.4844.9845.0445.04-
Aug 01, 202246.1046.3045.8646.3046.30-
Jul 29, 202244.2847.0044.2847.0047.00200
Jul 28, 202243.1043.8843.1043.8843.88-
Jul 27, 202241.9442.5641.9442.5642.56-
Jul 26, 202241.9042.7241.8642.7242.72-
Jul 25, 202240.9042.2640.9042.2642.26-
Jul 22, 202240.8842.2640.8842.1842.18-
Jul 21, 202238.6840.6038.6840.6040.60-
Jul 20, 202237.8039.1037.8038.6438.64-
Jul 19, 202237.4438.5237.4437.7037.7050
Jul 18, 202236.9237.1835.8837.1837.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement