HMS Networks AB (publ) (HMS) Price History
Daily open, high, low, close and volume for HMS Networks AB (publ) (HMS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 568.50 | SEK 571.50 | SEK 563.50 | SEK 563.50 | 34,699 |
| 2026-10-08 | SEK 560.00 | SEK 567.50 | SEK 553.00 | SEK 561.50 | 30,426 |
| 2026-10-07 | SEK 574.50 | SEK 574.50 | SEK 561.50 | SEK 566.00 | 52,573 |
| 2026-10-06 | SEK 554.50 | SEK 577.50 | SEK 554.00 | SEK 574.50 | 54,103 |
| 2026-10-05 | SEK 559.00 | SEK 565.50 | SEK 553.00 | SEK 553.00 | 80,345 |
| 2026-10-02 | SEK 544.50 | SEK 563.50 | SEK 544.50 | SEK 560.00 | 44,222 |
| 2026-10-01 | SEK 545.00 | SEK 549.00 | SEK 540.00 | SEK 545.50 | 25,836 |
| 2026-09-30 | SEK 547.00 | SEK 553.50 | SEK 542.50 | SEK 545.00 | 100,808 |
| 2026-09-29 | SEK 537.50 | SEK 552.00 | SEK 537.50 | SEK 547.00 | 25,949 |
| 2026-09-28 | SEK 550.00 | SEK 551.00 | SEK 538.50 | SEK 539.00 | 57,087 |
| 2026-09-25 | SEK 540.50 | SEK 552.50 | SEK 540.50 | SEK 549.00 | 41,258 |
| 2026-09-24 | SEK 550.00 | SEK 553.00 | SEK 537.50 | SEK 537.50 | 28,792 |
| 2026-09-23 | SEK 556.00 | SEK 564.00 | SEK 549.00 | SEK 557.50 | 34,048 |
| 2026-09-22 | SEK 546.00 | SEK 554.50 | SEK 534.50 | SEK 554.00 | 83,937 |
| 2026-09-21 | SEK 535.00 | SEK 551.50 | SEK 535.00 | SEK 544.00 | 36,006 |
| 2026-09-18 | SEK 525.50 | SEK 540.00 | SEK 525.50 | SEK 535.00 | 44,053 |
| 2026-09-17 | SEK 530.50 | SEK 536.00 | SEK 524.50 | SEK 528.00 | 24,528 |
| 2026-09-16 | SEK 524.00 | SEK 530.00 | SEK 520.50 | SEK 528.50 | 38,308 |
| 2026-09-15 | SEK 521.00 | SEK 521.00 | SEK 505.50 | SEK 519.50 | 34,262 |
| 2026-09-14 | SEK 527.00 | SEK 530.00 | SEK 518.00 | SEK 521.00 | 59,325 |
| 2026-09-11 | SEK 527.00 | SEK 534.00 | SEK 521.00 | SEK 532.00 | 30,005 |
| 2026-09-10 | SEK 525.00 | SEK 533.00 | SEK 517.50 | SEK 522.50 | 43,058 |
| 2026-09-09 | SEK 519.00 | SEK 527.50 | SEK 516.00 | SEK 525.00 | 29,952 |
| 2026-09-08 | SEK 525.00 | SEK 526.00 | SEK 513.00 | SEK 522.00 | 122,599 |
| 2026-09-07 | SEK 513.50 | SEK 528.00 | SEK 513.50 | SEK 527.50 | 30,884 |
| 2026-09-04 | SEK 510.00 | SEK 519.50 | SEK 510.00 | SEK 513.00 | 27,069 |
| 2026-09-03 | SEK 503.00 | SEK 518.50 | SEK 503.00 | SEK 514.00 | 70,284 |
| 2026-09-02 | SEK 512.00 | SEK 515.50 | SEK 497.40 | SEK 502.00 | 201,093 |
| 2026-09-01 | SEK 519.50 | SEK 520.00 | SEK 507.00 | SEK 515.00 | 93,074 |
| 2026-08-31 | SEK 523.00 | SEK 524.00 | SEK 513.50 | SEK 519.50 | 77,285 |
| 2026-08-28 | SEK 516.00 | SEK 527.50 | SEK 516.00 | SEK 524.50 | 70,225 |
| 2026-08-27 | SEK 512.50 | SEK 522.00 | SEK 512.50 | SEK 516.00 | 40,208 |
| 2026-08-26 | SEK 498.80 | SEK 518.00 | SEK 498.80 | SEK 509.50 | 37,393 |
| 2026-08-25 | SEK 492.00 | SEK 504.00 | SEK 492.00 | SEK 497.20 | 27,637 |
| 2026-08-24 | SEK 495.60 | SEK 497.40 | SEK 487.20 | SEK 489.60 | 28,628 |
| 2026-08-21 | SEK 484.60 | SEK 498.60 | SEK 484.60 | SEK 494.80 | 19,209 |
| 2026-08-20 | SEK 488.00 | SEK 494.00 | SEK 484.40 | SEK 491.00 | 54,087 |
| 2026-08-19 | SEK 487.40 | SEK 494.40 | SEK 485.00 | SEK 488.20 | 34,003 |
| 2026-08-18 | SEK 484.00 | SEK 504.50 | SEK 484.00 | SEK 488.00 | 34,784 |
| 2026-08-17 | SEK 484.00 | SEK 494.20 | SEK 484.00 | SEK 491.60 | 21,460 |
| 2026-08-14 | SEK 495.00 | SEK 497.00 | SEK 483.00 | SEK 488.60 | 28,824 |
| 2026-08-13 | SEK 491.00 | SEK 496.00 | SEK 489.00 | SEK 490.00 | 15,432 |
| 2026-08-12 | SEK 489.40 | SEK 498.60 | SEK 485.20 | SEK 490.00 | 49,248 |
| 2026-08-11 | SEK 486.80 | SEK 488.40 | SEK 475.60 | SEK 483.80 | 37,231 |
| 2026-08-10 | SEK 489.80 | SEK 496.40 | SEK 483.00 | SEK 486.00 | 26,992 |
| 2026-08-07 | SEK 490.20 | SEK 498.20 | SEK 488.00 | SEK 492.00 | 17,491 |
| 2026-08-06 | SEK 490.40 | SEK 499.60 | SEK 490.00 | SEK 490.20 | 93,299 |
| 2026-08-05 | SEK 499.60 | SEK 511.00 | SEK 499.40 | SEK 499.40 | 72,065 |
| 2026-08-04 | SEK 496.20 | SEK 503.50 | SEK 493.00 | SEK 499.00 | 15,813 |
| 2026-08-03 | SEK 488.80 | SEK 500.50 | SEK 487.20 | SEK 495.20 | 51,392 |
| 2026-07-31 | SEK 485.40 | SEK 501.00 | SEK 485.40 | SEK 491.60 | 38,024 |
| 2026-07-30 | SEK 474.80 | SEK 489.60 | SEK 472.00 | SEK 485.00 | 34,391 |
| 2026-07-29 | SEK 483.40 | SEK 487.40 | SEK 474.60 | SEK 477.40 | 32,743 |
| 2026-07-28 | SEK 476.60 | SEK 483.20 | SEK 474.60 | SEK 482.60 | 26,949 |
| 2026-07-27 | SEK 472.60 | SEK 483.00 | SEK 472.60 | SEK 476.60 | 34,763 |
| 2026-07-24 | SEK 451.20 | SEK 471.80 | SEK 449.80 | SEK 470.80 | 37,207 |
| 2026-07-23 | SEK 470.60 | SEK 470.60 | SEK 452.00 | SEK 453.80 | 23,363 |
| 2026-07-22 | SEK 472.20 | SEK 476.20 | SEK 464.60 | SEK 471.00 | 29,597 |
| 2026-07-21 | SEK 471.40 | SEK 473.60 | SEK 462.80 | SEK 471.60 | 21,174 |
| 2026-07-20 | SEK 479.60 | SEK 484.60 | SEK 470.00 | SEK 470.00 | 19,174 |
| 2026-07-17 | SEK 482.00 | SEK 489.20 | SEK 470.00 | SEK 482.40 | 42,208 |
| 2026-07-16 | SEK 490.80 | SEK 492.40 | SEK 476.00 | SEK 480.60 | 41,080 |
| 2026-07-15 | SEK 498.00 | SEK 502.50 | SEK 486.60 | SEK 487.80 | 42,578 |
| 2026-07-14 | SEK 521.00 | SEK 521.00 | SEK 471.20 | SEK 483.80 | 105,058 |
| 2026-07-13 | SEK 484.00 | SEK 492.00 | SEK 478.00 | SEK 490.00 | 24,763 |
| 2026-07-10 | SEK 492.80 | SEK 492.80 | SEK 480.20 | SEK 487.20 | 15,030 |
| 2026-07-09 | SEK 493.60 | SEK 493.60 | SEK 482.60 | SEK 490.00 | 21,015 |
| 2026-07-08 | SEK 489.40 | SEK 489.40 | SEK 471.80 | SEK 476.60 | 18,261 |
| 2026-07-07 | SEK 494.00 | SEK 497.00 | SEK 477.60 | SEK 481.60 | 27,402 |
| 2026-07-06 | SEK 503.00 | SEK 503.50 | SEK 492.00 | SEK 498.00 | 17,922 |
| 2026-07-03 | SEK 510.00 | SEK 510.00 | SEK 503.50 | SEK 503.50 | 16,041 |
| 2026-07-02 | SEK 500.00 | SEK 508.00 | SEK 488.40 | SEK 503.00 | 40,711 |
| 2026-07-01 | SEK 503.50 | SEK 503.50 | SEK 491.20 | SEK 501.00 | 38,212 |
| 2026-06-30 | SEK 496.00 | SEK 510.00 | SEK 496.00 | SEK 503.50 | 31,683 |
| 2026-06-29 | SEK 498.80 | SEK 502.50 | SEK 487.60 | SEK 496.00 | 24,143 |
| 2026-06-26 | SEK 513.50 | SEK 513.50 | SEK 494.20 | SEK 498.80 | 25,761 |
| 2026-06-25 | SEK 523.00 | SEK 531.50 | SEK 507.00 | SEK 514.00 | 30,395 |
| 2026-06-24 | SEK 503.00 | SEK 526.00 | SEK 496.20 | SEK 522.50 | 39,037 |
| 2026-06-23 | SEK 506.00 | SEK 506.00 | SEK 490.00 | SEK 496.00 | 23,880 |
| 2026-06-22 | SEK 514.50 | SEK 514.50 | SEK 498.40 | SEK 508.00 | 24,449 |
| 2026-06-18 | SEK 510.00 | SEK 520.00 | SEK 505.00 | SEK 515.00 | 84,942 |
| 2026-06-17 | SEK 508.50 | SEK 517.00 | SEK 505.50 | SEK 510.50 | 14,422 |
| 2026-06-16 | SEK 525.00 | SEK 529.50 | SEK 504.00 | SEK 508.50 | 36,438 |
| 2026-06-15 | SEK 523.00 | SEK 538.00 | SEK 522.50 | SEK 522.50 | 33,259 |
| 2026-06-12 | SEK 507.50 | SEK 514.00 | SEK 500.00 | SEK 514.00 | 19,945 |
| 2026-06-11 | SEK 505.00 | SEK 509.00 | SEK 499.40 | SEK 499.40 | 33,891 |
| 2026-06-10 | SEK 516.50 | SEK 520.50 | SEK 502.00 | SEK 505.00 | 15,276 |
| 2026-06-09 | SEK 545.00 | SEK 545.00 | SEK 516.50 | SEK 516.50 | 43,969 |
| 2026-06-08 | SEK 530.00 | SEK 547.00 | SEK 529.00 | SEK 546.00 | 30,047 |
| 2026-06-05 | SEK 565.50 | SEK 565.50 | SEK 541.00 | SEK 542.50 | 30,776 |
| 2026-06-04 | SEK 559.50 | SEK 568.00 | SEK 559.00 | SEK 567.00 | 24,316 |
| 2026-06-03 | SEK 557.00 | SEK 569.00 | SEK 554.00 | SEK 563.00 | 42,568 |
| 2026-06-02 | SEK 540.00 | SEK 558.00 | SEK 540.00 | SEK 558.00 | 70,108 |
| 2026-06-01 | SEK 540.00 | SEK 550.50 | SEK 532.50 | SEK 536.50 | 26,543 |
| 2026-05-29 | SEK 528.00 | SEK 538.00 | SEK 526.00 | SEK 538.00 | 163,566 |
| 2026-05-28 | SEK 548.00 | SEK 556.50 | SEK 530.50 | SEK 530.50 | 41,282 |
| 2026-05-27 | SEK 576.50 | SEK 585.50 | SEK 542.00 | SEK 548.00 | 98,096 |
| 2026-05-26 | SEK 592.50 | SEK 593.00 | SEK 582.00 | SEK 588.00 | 41,203 |
| 2026-05-25 | SEK 587.50 | SEK 593.50 | SEK 585.50 | SEK 589.50 | 22,538 |
| 2026-05-22 | SEK 563.50 | SEK 585.50 | SEK 563.50 | SEK 585.50 | 66,288 |
| 2026-05-21 | SEK 562.50 | SEK 566.00 | SEK 555.50 | SEK 563.50 | 28,921 |
| 2026-05-20 | SEK 556.00 | SEK 568.00 | SEK 553.00 | SEK 565.00 | 26,972 |
| 2026-05-19 | SEK 563.00 | SEK 570.00 | SEK 554.50 | SEK 554.50 | 72,133 |
| 2026-05-18 | SEK 568.50 | SEK 574.50 | SEK 562.50 | SEK 562.50 | 44,492 |
| 2026-05-15 | SEK 584.00 | SEK 584.00 | SEK 565.50 | SEK 570.00 | 49,965 |
| 2026-05-13 | SEK 566.00 | SEK 584.50 | SEK 566.00 | SEK 575.50 | 30,234 |
| 2026-05-12 | SEK 565.00 | SEK 575.00 | SEK 562.00 | SEK 564.00 | 67,110 |
| 2026-05-11 | SEK 562.00 | SEK 574.00 | SEK 559.50 | SEK 571.00 | 68,020 |
| 2026-05-08 | SEK 556.00 | SEK 563.50 | SEK 551.50 | SEK 560.50 | 40,830 |
| 2026-05-07 | SEK 564.00 | SEK 565.50 | SEK 556.00 | SEK 556.00 | 84,935 |
| 2026-05-06 | SEK 537.00 | SEK 568.50 | SEK 536.50 | SEK 559.00 | 171,613 |
| 2026-05-05 | SEK 540.00 | SEK 547.00 | SEK 536.00 | SEK 537.00 | 124,880 |
| 2026-05-04 | SEK 540.00 | SEK 542.50 | SEK 533.00 | SEK 537.00 | 48,075 |
| 2026-04-30 | SEK 527.50 | SEK 539.00 | SEK 525.50 | SEK 539.00 | 22,256 |
| 2026-04-29 | SEK 525.00 | SEK 536.00 | SEK 522.50 | SEK 532.50 | 73,555 |
| 2026-04-28 | SEK 532.00 | SEK 532.00 | SEK 517.50 | SEK 524.00 | 44,446 |
| 2026-04-27 | SEK 535.00 | SEK 549.50 | SEK 533.50 | SEK 535.00 | 63,312 |
| 2026-04-24 | SEK 509.00 | SEK 544.00 | SEK 508.00 | SEK 540.50 | 101,281 |
| 2026-04-23 | SEK 510.50 | SEK 533.00 | SEK 506.50 | SEK 520.00 | 156,736 |
| 2026-04-22 | SEK 485.00 | SEK 485.20 | SEK 477.60 | SEK 477.60 | 32,775 |
| 2026-04-21 | SEK 493.20 | SEK 495.20 | SEK 481.40 | SEK 482.40 | 27,960 |
| 2026-04-20 | SEK 484.00 | SEK 491.60 | SEK 481.80 | SEK 490.00 | 65,942 |
| 2026-04-17 | SEK 484.40 | SEK 494.80 | SEK 482.60 | SEK 488.80 | 79,405 |
| 2026-04-16 | SEK 477.00 | SEK 485.00 | SEK 476.60 | SEK 484.40 | 84,898 |
| 2026-04-15 | SEK 477.80 | SEK 484.20 | SEK 473.40 | SEK 475.80 | 50,727 |
| 2026-04-14 | SEK 480.40 | SEK 487.20 | SEK 475.20 | SEK 475.60 | 50,735 |
| 2026-04-13 | SEK 456.80 | SEK 466.20 | SEK 453.40 | SEK 465.20 | 21,269 |
| 2026-04-10 | SEK 461.20 | SEK 466.20 | SEK 454.40 | SEK 459.20 | 44,558 |
| 2026-04-09 | SEK 455.80 | SEK 467.60 | SEK 452.20 | SEK 462.40 | 43,036 |
| 2026-04-08 | SEK 455.00 | SEK 462.00 | SEK 452.60 | SEK 454.40 | 32,785 |
| 2026-04-07 | SEK 437.60 | SEK 445.40 | SEK 435.00 | SEK 436.40 | 46,324 |
| 2026-04-02 | SEK 428.40 | SEK 434.60 | SEK 424.80 | SEK 432.60 | 20,278 |
| 2026-04-01 | SEK 433.40 | SEK 440.00 | SEK 432.00 | SEK 436.80 | 28,972 |
| 2026-03-31 | SEK 410.00 | SEK 424.00 | SEK 410.00 | SEK 420.40 | 191,817 |
| 2026-03-30 | SEK 410.20 | SEK 419.80 | SEK 402.00 | SEK 419.20 | 35,816 |
| 2026-03-27 | SEK 419.80 | SEK 420.20 | SEK 407.00 | SEK 409.00 | 38,738 |
| 2026-03-26 | SEK 417.20 | SEK 422.80 | SEK 412.60 | SEK 419.80 | 40,675 |
| 2026-03-25 | SEK 420.00 | SEK 426.60 | SEK 409.20 | SEK 414.00 | 36,481 |
| 2026-03-24 | SEK 413.20 | SEK 418.40 | SEK 405.80 | SEK 414.20 | 45,747 |
| 2026-03-23 | SEK 402.40 | SEK 420.00 | SEK 386.20 | SEK 409.00 | 91,276 |
| 2026-03-20 | SEK 434.00 | SEK 434.00 | SEK 407.00 | SEK 407.00 | 90,115 |
| 2026-03-19 | SEK 433.60 | SEK 435.40 | SEK 423.00 | SEK 423.00 | 30,323 |
| 2026-03-18 | SEK 442.40 | SEK 447.00 | SEK 436.40 | SEK 439.00 | 40,973 |
| 2026-03-17 | SEK 416.00 | SEK 443.00 | SEK 404.00 | SEK 442.40 | 119,046 |
| 2026-03-16 | SEK 400.20 | SEK 407.00 | SEK 394.80 | SEK 404.00 | 28,807 |
| 2026-03-13 | SEK 402.00 | SEK 409.00 | SEK 398.60 | SEK 399.60 | 87,632 |
| 2026-03-12 | SEK 399.20 | SEK 408.00 | SEK 398.00 | SEK 403.40 | 52,860 |
| 2026-03-11 | SEK 400.00 | SEK 405.00 | SEK 397.20 | SEK 400.20 | 38,594 |
| 2026-03-10 | SEK 396.20 | SEK 409.80 | SEK 396.20 | SEK 401.20 | 55,628 |
| 2026-03-09 | SEK 384.80 | SEK 394.60 | SEK 383.20 | SEK 391.40 | 58,306 |
| 2026-03-06 | SEK 397.60 | SEK 411.00 | SEK 397.60 | SEK 399.20 | 75,370 |
| 2026-03-05 | SEK 408.20 | SEK 416.80 | SEK 400.60 | SEK 401.60 | 54,961 |
| 2026-03-04 | SEK 395.80 | SEK 408.40 | SEK 393.60 | SEK 406.60 | 66,081 |
| 2026-03-03 | SEK 404.80 | SEK 404.80 | SEK 389.40 | SEK 397.80 | 56,407 |
| 2026-03-02 | SEK 416.00 | SEK 418.80 | SEK 407.40 | SEK 409.40 | 154,479 |
| 2026-02-27 | SEK 407.20 | SEK 432.00 | SEK 405.80 | SEK 426.20 | 101,901 |
| 2026-02-26 | SEK 395.40 | SEK 406.80 | SEK 395.40 | SEK 406.80 | 99,568 |
| 2026-02-25 | SEK 388.80 | SEK 397.80 | SEK 388.80 | SEK 395.20 | 122,340 |
| 2026-02-24 | SEK 387.80 | SEK 390.60 | SEK 378.60 | SEK 388.60 | 54,795 |
| 2026-02-23 | SEK 394.20 | SEK 394.20 | SEK 387.20 | SEK 387.20 | 33,387 |
| 2026-02-20 | SEK 393.40 | SEK 398.60 | SEK 391.00 | SEK 395.40 | 94,537 |
| 2026-02-19 | SEK 394.20 | SEK 398.80 | SEK 392.00 | SEK 392.60 | 69,620 |
| 2026-02-18 | SEK 389.80 | SEK 394.80 | SEK 388.20 | SEK 394.80 | 61,961 |
| 2026-02-17 | SEK 389.60 | SEK 394.20 | SEK 382.00 | SEK 392.40 | 62,555 |
| 2026-02-16 | SEK 395.60 | SEK 399.20 | SEK 389.40 | SEK 389.60 | 139,409 |
| 2026-02-13 | SEK 406.00 | SEK 406.00 | SEK 387.60 | SEK 393.60 | 23,229 |
| 2026-02-12 | SEK 400.80 | SEK 401.40 | SEK 391.80 | SEK 392.80 | 89,386 |
| 2026-02-11 | SEK 403.00 | SEK 403.20 | SEK 392.80 | SEK 396.20 | 44,518 |
| 2026-02-10 | SEK 398.40 | SEK 404.60 | SEK 397.40 | SEK 403.80 | 66,023 |
| 2026-02-09 | SEK 405.20 | SEK 408.40 | SEK 391.40 | SEK 398.40 | 154,926 |
| 2026-02-06 | SEK 399.40 | SEK 403.80 | SEK 392.60 | SEK 401.40 | 26,949 |
| 2026-02-05 | SEK 408.00 | SEK 411.20 | SEK 397.60 | SEK 399.60 | 36,753 |
| 2026-02-04 | SEK 394.40 | SEK 412.40 | SEK 394.00 | SEK 407.80 | 57,381 |
| 2026-02-03 | SEK 397.00 | SEK 399.00 | SEK 392.20 | SEK 395.00 | 42,958 |
| 2026-02-02 | SEK 398.00 | SEK 400.40 | SEK 391.00 | SEK 398.60 | 35,666 |
| 2026-01-30 | SEK 402.60 | SEK 408.00 | SEK 399.60 | SEK 401.20 | 64,646 |
| 2026-01-29 | SEK 407.40 | SEK 407.60 | SEK 399.00 | SEK 401.80 | 91,906 |
| 2026-01-28 | SEK 425.00 | SEK 426.00 | SEK 404.00 | SEK 409.80 | 222,700 |
| 2026-01-27 | SEK 439.00 | SEK 440.00 | SEK 398.00 | SEK 412.20 | 226,505 |
| 2026-01-26 | SEK 389.80 | SEK 389.80 | SEK 375.20 | SEK 385.40 | 112,141 |
| 2026-01-23 | SEK 398.60 | SEK 399.60 | SEK 386.40 | SEK 389.80 | 27,875 |
| 2026-01-22 | SEK 388.20 | SEK 395.40 | SEK 388.20 | SEK 393.20 | 34,971 |
| 2026-01-21 | SEK 388.40 | SEK 388.80 | SEK 380.40 | SEK 386.20 | 49,279 |
| 2026-01-20 | SEK 384.80 | SEK 390.60 | SEK 381.40 | SEK 388.20 | 41,460 |
| 2026-01-19 | SEK 394.00 | SEK 398.40 | SEK 384.00 | SEK 387.00 | 58,105 |
| 2026-01-16 | SEK 406.00 | SEK 407.00 | SEK 400.00 | SEK 403.60 | 30,465 |
| 2026-01-15 | SEK 398.80 | SEK 407.60 | SEK 394.40 | SEK 407.40 | 69,577 |
| 2026-01-14 | SEK 394.00 | SEK 397.60 | SEK 386.20 | SEK 397.60 | 79,201 |
| 2026-01-13 | SEK 408.80 | SEK 415.60 | SEK 388.20 | SEK 393.80 | 78,596 |
| 2026-01-12 | SEK 402.00 | SEK 410.80 | SEK 397.80 | SEK 401.00 | 73,048 |
| 2026-01-09 | SEK 398.40 | SEK 402.40 | SEK 393.00 | SEK 401.20 | 20,271 |
| 2026-01-08 | SEK 407.80 | SEK 408.00 | SEK 398.00 | SEK 398.60 | 21,290 |
| 2026-01-07 | SEK 404.00 | SEK 415.40 | SEK 401.20 | SEK 407.80 | 38,926 |
| 2026-01-05 | SEK 401.80 | SEK 404.20 | SEK 400.20 | SEK 404.20 | 8,759 |
| 2026-01-02 | SEK 416.80 | SEK 418.40 | SEK 400.80 | SEK 401.80 | 27,928 |
| 2025-12-30 | SEK 420.00 | SEK 420.00 | SEK 415.00 | SEK 419.00 | 23,528 |
| 2025-12-29 | SEK 413.20 | SEK 422.80 | SEK 411.40 | SEK 420.60 | 15,550 |
| 2025-12-23 | SEK 417.20 | SEK 421.00 | SEK 412.20 | SEK 413.00 | 19,947 |
| 2025-12-22 | SEK 417.40 | SEK 420.00 | SEK 415.00 | SEK 417.80 | 18,052 |
| 2025-12-19 | SEK 416.80 | SEK 422.00 | SEK 412.00 | SEK 418.00 | 30,362 |
| 2025-12-18 | SEK 428.80 | SEK 430.60 | SEK 415.80 | SEK 416.80 | 36,469 |
| 2025-12-17 | SEK 449.40 | SEK 449.40 | SEK 424.00 | SEK 428.20 | 40,483 |
| 2025-12-16 | SEK 444.40 | SEK 449.40 | SEK 442.20 | SEK 444.80 | 13,540 |
| 2025-12-15 | SEK 444.40 | SEK 447.80 | SEK 438.80 | SEK 443.80 | 33,254 |
| 2025-12-12 | SEK 445.20 | SEK 451.00 | SEK 440.80 | SEK 444.00 | 41,784 |
| 2025-12-11 | SEK 446.60 | SEK 450.80 | SEK 442.40 | SEK 447.00 | 25,267 |
| 2025-12-10 | SEK 442.80 | SEK 449.40 | SEK 435.80 | SEK 446.60 | 22,088 |
| 2025-12-09 | SEK 451.20 | SEK 454.40 | SEK 444.60 | SEK 445.80 | 12,927 |
| 2025-12-08 | SEK 455.40 | SEK 457.60 | SEK 448.20 | SEK 452.80 | 26,035 |
| 2025-12-05 | SEK 460.80 | SEK 463.00 | SEK 451.20 | SEK 455.60 | 37,285 |
| 2025-12-04 | SEK 457.80 | SEK 465.40 | SEK 457.60 | SEK 461.60 | 13,973 |
| 2025-12-03 | SEK 449.60 | SEK 456.00 | SEK 441.60 | SEK 454.40 | 29,106 |
| 2025-12-02 | SEK 458.60 | SEK 458.60 | SEK 447.40 | SEK 449.00 | 16,894 |
| 2025-12-01 | SEK 471.40 | SEK 474.00 | SEK 446.60 | SEK 458.00 | 58,448 |
| 2025-11-28 | SEK 477.80 | SEK 478.60 | SEK 468.00 | SEK 471.20 | 66,030 |
| 2025-11-27 | SEK 484.20 | SEK 484.20 | SEK 476.40 | SEK 479.00 | 8,213 |
| 2025-11-26 | SEK 475.00 | SEK 483.80 | SEK 474.20 | SEK 478.40 | 24,428 |
| 2025-11-25 | SEK 463.80 | SEK 473.60 | SEK 460.80 | SEK 473.40 | 20,560 |
| 2025-11-24 | SEK 465.80 | SEK 469.60 | SEK 460.00 | SEK 466.00 | 38,201 |
| 2025-11-21 | SEK 467.80 | SEK 469.80 | SEK 460.00 | SEK 462.40 | 24,611 |
| 2025-11-20 | SEK 470.80 | SEK 480.60 | SEK 470.80 | SEK 472.20 | 26,103 |
| 2025-11-19 | SEK 473.40 | SEK 477.00 | SEK 470.20 | SEK 470.20 | 21,052 |
| 2025-11-18 | SEK 482.80 | SEK 482.80 | SEK 471.00 | SEK 473.40 | 41,469 |
| 2025-11-17 | SEK 491.20 | SEK 492.00 | SEK 481.40 | SEK 482.40 | 20,777 |
| 2025-11-14 | SEK 502.50 | SEK 502.50 | SEK 482.20 | SEK 491.20 | 64,247 |
| 2025-11-13 | SEK 524.50 | SEK 524.50 | SEK 502.00 | SEK 505.00 | 57,744 |
| 2025-11-12 | SEK 522.00 | SEK 524.50 | SEK 509.50 | SEK 522.50 | 39,875 |
| 2025-11-11 | SEK 517.00 | SEK 526.00 | SEK 517.00 | SEK 521.00 | 27,424 |
| 2025-11-10 | SEK 507.50 | SEK 525.00 | SEK 507.50 | SEK 517.00 | 23,768 |
| 2025-11-07 | SEK 513.50 | SEK 517.50 | SEK 507.50 | SEK 509.00 | 34,110 |
| 2025-11-06 | SEK 516.00 | SEK 516.50 | SEK 510.00 | SEK 513.50 | 25,604 |
| 2025-11-05 | SEK 513.00 | SEK 518.00 | SEK 506.00 | SEK 514.00 | 25,879 |
| 2025-11-04 | SEK 515.00 | SEK 517.50 | SEK 509.00 | SEK 514.50 | 56,938 |
| 2025-11-03 | SEK 526.00 | SEK 531.00 | SEK 520.00 | SEK 521.50 | 25,520 |
| 2025-10-31 | SEK 536.50 | SEK 538.50 | SEK 524.50 | SEK 529.00 | 13,118 |
| 2025-10-30 | SEK 522.00 | SEK 539.00 | SEK 519.50 | SEK 538.00 | 35,755 |
| 2025-10-29 | SEK 531.50 | SEK 532.00 | SEK 522.00 | SEK 523.50 | 17,626 |
| 2025-10-28 | SEK 522.50 | SEK 532.00 | SEK 519.00 | SEK 532.00 | 23,873 |
| 2025-10-27 | SEK 509.50 | SEK 524.00 | SEK 506.50 | SEK 524.00 | 55,623 |
| 2025-10-24 | SEK 502.00 | SEK 515.00 | SEK 495.20 | SEK 509.50 | 46,975 |
| 2025-10-23 | SEK 496.20 | SEK 506.50 | SEK 488.80 | SEK 506.50 | 26,289 |
| 2025-10-22 | SEK 501.00 | SEK 501.00 | SEK 487.40 | SEK 495.00 | 57,692 |
| 2025-10-21 | SEK 499.00 | SEK 522.50 | SEK 487.60 | SEK 501.00 | 143,320 |
| 2025-10-20 | SEK 446.00 | SEK 447.80 | SEK 438.00 | SEK 444.60 | 19,589 |
| 2025-10-17 | SEK 448.80 | SEK 448.80 | SEK 436.20 | SEK 440.00 | 15,621 |
| 2025-10-16 | SEK 441.80 | SEK 450.80 | SEK 439.40 | SEK 450.40 | 34,812 |
| 2025-10-15 | SEK 439.20 | SEK 455.00 | SEK 439.20 | SEK 441.80 | 24,131 |
| 2025-10-14 | SEK 448.80 | SEK 453.60 | SEK 443.40 | SEK 450.60 | 15,871 |
| 2025-10-13 | SEK 445.00 | SEK 452.40 | SEK 437.60 | SEK 449.00 | 83,057 |
| 2025-10-10 | SEK 450.80 | SEK 458.40 | SEK 443.00 | SEK 443.00 | 28,945 |
| 2025-10-09 | SEK 450.00 | SEK 455.60 | SEK 444.00 | SEK 449.20 | 55,660 |