HMS Networks AB (publ) (LON:0RPZ)
London · Delayed Price · Currency is GBP · Price in SEK 399.20
-6.40 (-1.58%)
Mar 13, 2026, 4:16 PM GMT
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 401.80 | 401.80 | 399.60 | 401.20 | - | -1.08% | 23 |
| Mar 12, 2026 | 401.50 | 407.60 | 401.50 | 405.60 | 405.60 | 1.76% | 1,577 |
| Mar 11, 2026 | 399.20 | 402.60 | 398.60 | 398.60 | 398.60 | -1.31% | 235 |
| Mar 10, 2026 | 406.60 | 409.20 | 403.00 | 403.90 | 403.90 | 2.88% | 690 |
| Mar 9, 2026 | 391.60 | 392.60 | 391.60 | 392.60 | 392.60 | -2.34% | 412 |
| Mar 6, 2026 | 405.00 | 405.00 | 402.00 | 402.00 | 402.00 | 0.05% | 166 |
| Mar 5, 2026 | 407.90 | 415.20 | 401.80 | 401.80 | 401.80 | -0.67% | 616 |
| Mar 4, 2026 | 393.80 | 408.20 | 393.80 | 404.50 | 404.50 | 1.38% | 1,552 |
| Mar 3, 2026 | 393.00 | 399.20 | 393.00 | 399.00 | 399.00 | -2.73% | 283 |
| Mar 2, 2026 | 411.00 | 418.80 | 408.40 | 410.20 | 410.20 | -3.30% | 12,581 |
| Feb 27, 2026 | 409.60 | 425.20 | 409.60 | 424.20 | 424.20 | 4.64% | 153 |
| Feb 26, 2026 | 400.00 | 405.40 | 400.00 | 405.40 | 405.40 | 2.58% | 67 |
| Feb 25, 2026 | 390.20 | 397.40 | 388.80 | 395.20 | 395.20 | 1.70% | 1,663 |
| Feb 24, 2026 | 384.70 | 390.00 | 383.80 | 388.60 | 388.60 | 0.36% | 174 |
| Feb 23, 2026 | 390.10 | 392.80 | 372.50 | 387.20 | 387.20 | -1.73% | 10,290 |
| Feb 20, 2026 | 393.40 | 394.10 | 393.00 | 394.00 | 394.00 | -0.53% | 1,428 |
| Feb 19, 2026 | 395.60 | 398.80 | 392.40 | 396.10 | 396.10 | 1.18% | 36,106 |
| Feb 18, 2026 | 390.40 | 392.40 | 389.40 | 391.48 | 391.48 | 0.11% | 46,286 |
| Feb 17, 2026 | 391.60 | 392.40 | 390.00 | 391.03 | 391.03 | -0.70% | 676 |
| Feb 16, 2026 | 394.20 | 395.80 | 393.80 | 393.80 | 393.80 | 1.34% | 6,109 |
| Feb 13, 2026 | 388.40 | 395.20 | 388.40 | 388.60 | 388.60 | -1.30% | 18,607 |
| Feb 12, 2026 | 396.10 | 396.80 | 392.60 | 393.71 | 393.71 | -1.28% | 33,969 |
| Feb 11, 2026 | 396.60 | 400.20 | 395.20 | 398.80 | 398.80 | -0.50% | 3,006 |
| Feb 10, 2026 | 400.20 | 404.20 | 398.80 | 400.80 | 400.80 | 1.16% | 1,348 |
| Feb 9, 2026 | 406.20 | 408.00 | 392.00 | 396.20 | 396.20 | -1.30% | 7,421 |
| Feb 6, 2026 | 399.20 | 403.40 | 393.20 | 401.40 | 401.40 | 0.12% | 69,927 |
| Feb 5, 2026 | 409.40 | 409.40 | 397.40 | 400.92 | 400.92 | -1.35% | 754 |
| Feb 4, 2026 | 395.20 | 409.00 | 395.00 | 406.40 | 406.40 | 3.03% | 412 |
| Feb 3, 2026 | 393.00 | 395.60 | 392.60 | 394.45 | 394.45 | -0.89% | 2,098 |
| Feb 2, 2026 | 391.80 | 398.00 | 391.00 | 398.00 | 398.00 | -1.46% | 10,006 |
| Jan 30, 2026 | 405.80 | 405.80 | 401.40 | 403.89 | 403.89 | -0.05% | 14,682 |
| Jan 29, 2026 | 400.60 | 404.09 | 399.40 | 404.09 | 404.09 | -2.07% | 567 |
| Jan 28, 2026 | 406.90 | 415.00 | 406.90 | 412.63 | 412.63 | 0.29% | 6,062 |
| Jan 27, 2026 | 438.80 | 439.00 | 400.20 | 411.44 | 411.44 | 7.30% | 65,947 |
| Jan 26, 2026 | 380.60 | 384.40 | 378.40 | 383.45 | 383.45 | -1.94% | 7,487 |
| Jan 23, 2026 | 397.00 | 397.00 | 388.40 | 391.05 | 391.05 | -0.45% | 2,175 |
| Jan 22, 2026 | 392.00 | 393.00 | 391.20 | 392.80 | 392.80 | 2.19% | 332 |
| Jan 21, 2026 | 381.30 | 385.07 | 381.30 | 384.39 | 384.39 | -0.47% | 4,307 |
| Jan 20, 2026 | 384.30 | 389.00 | 384.30 | 386.19 | 386.19 | 0.22% | 4,706 |
| Jan 19, 2026 | 386.20 | 390.61 | 384.20 | 385.35 | 385.35 | -5.09% | 7,413 |
| Jan 16, 2026 | 404.00 | 406.00 | 401.10 | 406.00 | 406.00 | -0.34% | 28,724 |
| Jan 15, 2026 | 396.20 | 407.60 | 394.80 | 407.40 | 407.40 | 5.11% | 4,377 |
| Jan 14, 2026 | 389.90 | 394.80 | 387.50 | 387.60 | 387.60 | -1.57% | 629 |
| Jan 13, 2026 | 396.20 | 396.20 | 388.40 | 393.80 | 393.80 | -1.10% | 2,170 |
| Jan 12, 2026 | 398.20 | 398.20 | 398.20 | 398.20 | 398.20 | -0.75% | 373 |
| Jan 9, 2026 | 397.00 | 401.20 | 397.00 | 401.20 | 401.20 | 0.13% | 463 |
| Jan 8, 2026 | 405.80 | 405.80 | 399.60 | 400.66 | 400.66 | -1.83% | 229 |
| Jan 7, 2026 | 413.60 | 413.60 | 401.20 | 408.15 | 408.15 | 1.43% | 136,023 |
| Jan 5, 2026 | 403.10 | 403.20 | 401.70 | 402.38 | 402.38 | 0.19% | 2,150 |
| Jan 2, 2026 | 403.40 | 403.40 | 401.60 | 401.60 | 401.60 | -3.56% | 39 |