HMS Networks AB (publ) (LON:0RPZ)
London · Delayed Price · Currency is GBP · Price in SEK 445.00
-0.20 (-0.04%)
Dec 12, 2025, 4:00 PM BST
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 445.00 | 445.20 | 445.00 | 445.00 | 445.00 | -0.04% | 39,550 |
| Dec 11, 2025 | 445.50 | 450.40 | 443.60 | 445.20 | 445.20 | 0.01% | 378 |
| Dec 10, 2025 | 443.00 | 446.31 | 437.20 | 445.14 | 445.14 | -0.68% | 983 |
| Dec 9, 2025 | 453.40 | 453.40 | 448.20 | 448.20 | 448.20 | -0.53% | 15 |
| Dec 8, 2025 | 455.90 | 455.90 | 448.40 | 450.60 | 450.60 | -0.64% | 4,604 |
| Dec 5, 2025 | 455.70 | 456.20 | 453.50 | 453.50 | 453.50 | -2.18% | 124 |
| Dec 4, 2025 | 459.00 | 463.60 | 459.00 | 463.60 | 463.60 | 2.61% | 51 |
| Dec 3, 2025 | 451.00 | 451.80 | 446.60 | 451.80 | 451.80 | 0.22% | 475 |
| Dec 2, 2025 | 450.00 | 452.80 | 450.00 | 450.80 | 450.80 | -1.31% | 457 |
| Dec 1, 2025 | 472.80 | 472.80 | 453.30 | 456.80 | 456.80 | -3.34% | 110,559 |
| Nov 28, 2025 | 476.40 | 476.40 | 471.80 | 472.60 | 472.60 | -1.19% | 327 |
| Nov 27, 2025 | 480.00 | 480.00 | 477.40 | 478.30 | 478.30 | -0.35% | 1,068 |
| Nov 26, 2025 | 480.00 | 482.80 | 480.00 | 480.00 | 480.00 | 1.33% | 420 |
| Nov 25, 2025 | 464.50 | 473.80 | 462.50 | 473.70 | 473.70 | 1.65% | 625 |
| Nov 24, 2025 | 463.60 | 466.00 | 461.60 | 466.00 | 466.00 | 1.00% | 2,068 |
| Nov 21, 2025 | 467.40 | 469.40 | 460.50 | 461.40 | 461.40 | -2.29% | 591 |
| Nov 20, 2025 | 477.00 | 478.80 | 471.80 | 472.20 | 472.20 | -0.30% | 254 |
| Nov 19, 2025 | 474.70 | 474.70 | 473.60 | 473.60 | 473.60 | -0.04% | 86 |
| Nov 18, 2025 | 474.30 | 474.30 | 473.80 | 473.80 | 473.80 | -1.78% | 227 |
| Nov 17, 2025 | 489.60 | 490.00 | 481.40 | 482.40 | 482.40 | -1.59% | 1,431 |
| Nov 14, 2025 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | -3.31% | 20 |
| Nov 13, 2025 | 520.00 | 520.00 | 507.00 | 507.00 | 507.00 | -2.87% | 2,872 |
| Nov 12, 2025 | 520.50 | 525.00 | 513.50 | 522.00 | 522.00 | 0.05% | 385 |
| Nov 11, 2025 | 521.50 | 524.75 | 519.00 | 521.75 | 521.75 | 0.82% | 2,686 |
| Nov 10, 2025 | 523.00 | 523.00 | 517.50 | 517.50 | 517.50 | 1.97% | 897 |
| Nov 7, 2025 | 515.00 | 515.00 | 507.50 | 507.50 | 507.50 | -0.88% | 72 |
| Nov 6, 2025 | 515.50 | 515.50 | 510.00 | 512.00 | 512.00 | -0.66% | 866 |
| Nov 5, 2025 | 512.00 | 517.00 | 506.50 | 515.38 | 515.38 | 0.46% | 274 |
| Nov 4, 2025 | 514.50 | 515.50 | 513.00 | 513.00 | 513.00 | -1.91% | 122 |
| Nov 3, 2025 | 525.00 | 529.00 | 521.50 | 523.00 | 523.00 | -1.28% | 209 |
| Oct 31, 2025 | 530.50 | 530.50 | 526.00 | 529.78 | 529.78 | -1.34% | 284 |
| Oct 30, 2025 | 537.00 | 539.00 | 537.00 | 537.00 | 537.00 | 2.29% | 598 |
| Oct 29, 2025 | 531.50 | 531.50 | 525.00 | 525.00 | 525.00 | -0.08% | 1,596 |
| Oct 28, 2025 | 523.50 | 525.40 | 523.50 | 525.40 | 525.39 | 0.71% | 107 |
| Oct 27, 2025 | 515.00 | 523.00 | 515.00 | 521.68 | 521.68 | 2.15% | 1,287 |
| Oct 24, 2025 | 510.00 | 514.00 | 502.00 | 510.68 | 510.68 | 1.84% | 57,582 |
| Oct 23, 2025 | 493.10 | 505.50 | 489.60 | 501.43 | 501.43 | 1.72% | 1,603 |
| Oct 22, 2025 | 491.60 | 495.60 | 489.40 | 492.94 | 492.94 | -1.71% | 1,115 |
| Oct 21, 2025 | 509.00 | 509.00 | 495.20 | 501.50 | 501.50 | 12.70% | 1,183 |
| Oct 20, 2025 | 445.80 | 445.80 | 440.70 | 445.00 | 445.00 | 0.86% | 141 |
| Oct 17, 2025 | 439.80 | 443.00 | 439.80 | 441.20 | 441.20 | -1.91% | 108 |
| Oct 16, 2025 | 441.60 | 449.80 | 441.60 | 449.80 | 449.80 | 1.81% | 253 |
| Oct 15, 2025 | 452.00 | 452.00 | 441.80 | 441.80 | 441.80 | -1.95% | 1,224 |
| Oct 14, 2025 | 445.80 | 452.40 | 445.80 | 450.60 | 450.60 | 0.73% | 865 |
| Oct 13, 2025 | 447.20 | 449.80 | 447.20 | 447.34 | 447.34 | 0.39% | 216 |
| Oct 10, 2025 | 458.00 | 458.00 | 445.60 | 445.60 | 445.60 | -0.09% | 1,015 |
| Oct 9, 2025 | 449.20 | 454.40 | 444.80 | 446.00 | 446.00 | -0.79% | 3,783 |
| Oct 8, 2025 | 451.80 | 451.80 | 449.55 | 449.55 | 449.55 | 0.21% | 933 |
| Oct 7, 2025 | 449.80 | 450.80 | 445.82 | 448.62 | 448.62 | 1.18% | 421 |
| Oct 6, 2025 | 436.40 | 444.60 | 436.40 | 443.40 | 443.40 | 4.63% | 221 |