Nasdaq Stockholm · HMS · stock
HMS Networks AB (publ) (HMS) stock price history
Every Nasdaq Stockholm trading session of HMS Networks AB (publ) from Oct 19, 2007 to Sep 28, 2026: 4,757 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HMS adjusted close, 2007 to 2026
- SEK 589.50
- All time high, 2026
- SEK 593.50
- 52 week high, SEK 371.74 low
- 4,757
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HMS key facts
- HMS Networks AB (publ) (HMS) closed at SEK 549.50 on Sep 28, 2026 on Nasdaq Stockholm.
- HMS's all time high close is SEK 589.50, set on May 25, 2026; its all time low close is SEK 10.42 on Aug 12, 2009.
- HMS's 52 week range is SEK 371.74 to SEK 593.50.
- HMS returned +32.1% over the year to Sep 28, 2026 and +39.3% over five years.
- Over ten years HMS returned +758%, +24.0% a year compounded.
- HMS's deepest drawdown was -53.9% from Nov 30, 2021 to Oct 21, 2022.
- DataCedar holds 4,757 daily sessions of HMS history from Oct 19, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HMS price chart, 2007 to 2026
HMS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +10.2% |
| 6 months | +35.6% |
| Year to date | +32.4% |
| 1 year | +32.1% |
| 3 years | +43.4% |
| 5 years | +39.3% |
| 10 years | +758.4% |
| Since Oct 19, 2007 | +3,663% |
| Compound annual growth, 18.9 years | +21.1% |
HMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 589.50 on May 25, 2026
- All time low close
- SEK 10.42 on Aug 12, 2009
- 52 week high
- SEK 593.50 on May 25, 2026
- 52 week low
- SEK 371.74 on Jan 26, 2026
- Deepest drawdown
- -53.9% from Nov 30, 2021 to Oct 21, 2022, recovered May 6, 2026
- Best single session
- +17.1% on Apr 23, 2025
- Worst single session
- -14.9% on Sep 22, 2022
- Volatility, 1 year annualised
- 34.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 37.6×
- Best calendar year
- 2021, +116%
- Worst calendar year
- 2022, -39%
HMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 19, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 412.95 | SEK 593.50 | SEK 371.74 | SEK 549.50 | +32.4% | 10.1M | 186 |
| 2025 | SEK 431.98 | SEK 546.90 | SEK 328.94 | SEK 415.13 | -3.4% | 9.8M | 249 |
| 2024 | SEK 487.34 | SEK 504.01 | SEK 354.30 | SEK 429.80 | -11.9% | 10.5M | 251 |
| 2023 | SEK 330.06 | SEK 543.72 | SEK 312.76 | SEK 487.73 | +47.8% | 13.1M | 251 |
| 2022 | SEK 535.06 | SEK 550.51 | SEK 247.84 | SEK 330.06 | -38.8% | 12.8M | 253 |
| 2021 | SEK 249.70 | SEK 557.27 | SEK 239.61 | SEK 538.92 | +115.8% | 11.1M | 253 |
| 2020 | SEK 165.95 | SEK 268.42 | SEK 92.20 | SEK 249.70 | +50.5% | 14.5M | 252 |
| 2019 | SEK 117.11 | SEK 189.38 | SEK 111.59 | SEK 165.95 | +41.9% | 10.1M | 247 |
| 2018 | SEK 116.64 | SEK 162.54 | SEK 104.41 | SEK 116.92 | +0.2% | 9.5M | 252 |
| 2017 | SEK 70.30 | SEK 140.16 | SEK 70.30 | SEK 116.64 | +64.8% | 6.4M | 253 |
| 2016 | SEK 56.39 | SEK 72.16 | SEK 46.55 | SEK 70.76 | +25.5% | 3.8M | 253 |
| 2015 | SEK 34.03 | SEK 60.76 | SEK 32.16 | SEK 56.39 | +66.2% | 4.5M | 251 |
| 2014 | SEK 30.36 | SEK 38.47 | SEK 28.12 | SEK 33.92 | +10.9% | 3.1M | 249 |
| 2013 | SEK 24.03 | SEK 32.43 | SEK 21.94 | SEK 30.59 | +24.2% | 10.4M | 250 |
| 2012 | SEK 20.43 | SEK 24.63 | SEK 18.71 | SEK 24.63 | +23.2% | 4.8M | 250 |
| 2011 | SEK 22.80 | SEK 25.59 | SEK 16.34 | SEK 20.00 | -12.3% | 7.3M | 253 |
| 2010 | SEK 12.09 | SEK 25.23 | SEK 12.09 | SEK 22.80 | +83.1% | 12.2M | 253 |
| 2009 | SEK 12.80 | SEK 14.17 | SEK 10.32 | SEK 12.45 | +6.6% | 4.8M | 251 |
| 2008 | SEK 14.60 | SEK 15.24 | SEK 10.50 | SEK 11.69 | -19.7% | 14.7M | 252 |
| 2007 | SEK 14.80 | SEK 14.85 | SEK 11.60 | SEK 14.55 | n/a | 13.3M | 48 |
HMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 549.50 | +5.8% |
| August 2026 | SEK 519.50 | +5.7% |
| July 2026 | SEK 491.60 | -2.4% |
| June 2026 | SEK 503.50 | -6.4% |
| May 2026 | SEK 538.00 | -0.2% |
| April 2026 | SEK 539.00 | +29.4% |
| March 2026 | SEK 416.52 | -1.4% |
| February 2026 | SEK 422.27 | +6.2% |
| January 2026 | SEK 397.50 | -4.2% |
| December 2025 | SEK 415.13 | -11.1% |
| November 2025 | SEK 466.85 | -10.9% |
| October 2025 | SEK 524.12 | +27.8% |
About the HMS data
Daily bars. 4,757 sessions from Oct 19, 2007 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HMS share price history
