HMS Networks AB (publ) (LON:0RPZ)
London · Delayed Price · Currency is GBP · Price in SEK 444.80
-4.75 (-1.06%)
At close: Oct 9, 2025
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 428.00 | 428.00 | 421.00 | 423.80 | 423.80 | 1.72% | 863 |
| Oct 1, 2025 | 407.60 | 418.80 | 407.60 | 416.62 | 416.62 | 1.42% | 167 |
| Sep 30, 2025 | 414.20 | 414.20 | 410.80 | 410.80 | 410.80 | -1.96% | 627 |
| Sep 29, 2025 | 421.10 | 426.00 | 417.50 | 419.00 | 419.00 | -0.26% | 2,660 |
| Sep 26, 2025 | 425.80 | 425.80 | 419.90 | 420.10 | 420.10 | -1.57% | 599 |
| Sep 25, 2025 | 434.80 | 434.80 | 426.80 | 426.80 | 426.80 | -1.70% | 318 |
| Sep 24, 2025 | 439.80 | 442.00 | 434.20 | 434.20 | 434.20 | -2.30% | 5,711 |
| Sep 23, 2025 | 456.10 | 456.10 | 444.40 | 444.40 | 444.40 | -2.59% | 439 |
| Sep 22, 2025 | 456.00 | 457.00 | 456.00 | 456.20 | 456.20 | 1.15% | 45 |
| Sep 19, 2025 | 456.80 | 456.80 | 450.60 | 451.00 | 451.00 | -0.82% | 299 |
| Sep 18, 2025 | 449.20 | 454.75 | 447.00 | 454.75 | 454.75 | 2.33% | 87 |
| Sep 17, 2025 | 445.00 | 446.40 | 443.00 | 444.40 | 444.40 | 0.14% | 502 |
| Sep 16, 2025 | 447.80 | 447.80 | 443.80 | 443.80 | 443.80 | -1.16% | 21 |
| Sep 15, 2025 | 448.10 | 450.00 | 447.80 | 449.00 | 449.00 | 0.42% | 182 |
| Sep 12, 2025 | 455.60 | 455.60 | 447.10 | 447.10 | 447.10 | -2.42% | 116 |
| Sep 11, 2025 | 454.20 | 461.00 | 454.20 | 458.20 | 458.20 | 0.48% | 35 |
| Sep 10, 2025 | 455.30 | 456.00 | 453.20 | 456.00 | 456.00 | 1.24% | 4,589 |
| Sep 9, 2025 | 478.80 | 478.80 | 450.40 | 450.40 | 450.40 | -0.71% | 995 |
| Sep 8, 2025 | 454.70 | 454.70 | 453.60 | 453.60 | 453.60 | 1.75% | 9 |
| Sep 5, 2025 | 442.80 | 446.70 | 442.80 | 445.80 | 445.80 | 0.77% | 157 |
| Sep 4, 2025 | 440.40 | 442.40 | 440.40 | 442.40 | 442.40 | 0.64% | 27 |
| Sep 3, 2025 | 458.80 | 458.80 | 438.80 | 439.60 | 439.60 | -2.05% | 306 |
| Sep 2, 2025 | 458.40 | 460.00 | 447.70 | 448.80 | 448.80 | -2.39% | 2,689 |
| Sep 1, 2025 | 460.80 | 460.80 | 459.80 | 459.80 | 459.80 | -0.09% | 70 |
| Aug 29, 2025 | 468.00 | 468.00 | 460.20 | 460.20 | 460.20 | 1.72% | 77 |
| Aug 28, 2025 | 451.20 | 452.40 | 451.20 | 452.40 | 452.40 | 0.13% | 139 |
| Aug 27, 2025 | 449.60 | 453.80 | 449.60 | 451.80 | 451.80 | 0.04% | 195 |
| Aug 26, 2025 | 454.30 | 454.30 | 451.00 | 451.61 | 451.61 | 0.27% | 240 |
| Aug 25, 2025 | 445.60 | 451.20 | 445.60 | 450.40 | 450.40 | 0.83% | 526 |
| Aug 22, 2025 | 442.30 | 446.70 | 439.80 | 446.70 | 446.70 | 0.54% | 427 |
| Aug 21, 2025 | 447.40 | 447.40 | 442.60 | 444.31 | 444.31 | -0.42% | 227 |
| Aug 19, 2025 | 432.80 | 446.20 | 432.80 | 446.20 | 446.20 | 3.53% | 1,742 |
| Aug 18, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 1.08% | 1,572 |
| Aug 15, 2025 | 429.20 | 430.00 | 426.40 | 426.40 | 426.40 | 0.09% | 610 |
| Aug 14, 2025 | 423.00 | 427.40 | 423.00 | 426.00 | 426.00 | 0.61% | 1,319 |
| Aug 13, 2025 | 417.60 | 423.40 | 415.80 | 423.40 | 423.40 | 2.42% | 1,843 |
| Aug 12, 2025 | 418.30 | 418.30 | 409.60 | 413.40 | 413.40 | -0.48% | 2,881 |
| Aug 11, 2025 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | 0.02% | 8 |
| Aug 8, 2025 | 415.20 | 415.30 | 415.00 | 415.30 | 415.30 | -1.21% | 31 |
| Aug 7, 2025 | 421.40 | 421.40 | 419.20 | 420.39 | 420.39 | 0.01% | 249 |
| Aug 6, 2025 | 428.20 | 428.20 | 419.60 | 420.34 | 420.34 | 0.50% | 196 |
| Aug 5, 2025 | 415.60 | 419.00 | 411.10 | 418.25 | 418.25 | 1.15% | 4,888 |
| Aug 4, 2025 | 406.90 | 414.00 | 406.20 | 413.50 | 413.50 | 1.77% | 957 |
| Aug 1, 2025 | 405.80 | 407.40 | 405.80 | 406.30 | 406.30 | -2.19% | 271 |