HMS Networks AB (publ) (LON:0RPZ)
London · Delayed Price · Currency is GBP · Price in SEK 447.10
-11.10 (-2.42%)
At close: Sep 12, 2025
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 429.40 | 430.50 | 415.40 | 415.40 | 415.40 | -1.59% | 496 |
| Jul 29, 2025 | 430.20 | 430.20 | 422.10 | 422.10 | 422.10 | -1.61% | 155 |
| Jul 28, 2025 | 422.60 | 436.50 | 422.60 | 429.00 | 429.00 | 2.88% | 1,313 |
| Jul 25, 2025 | 417.20 | 417.20 | 411.80 | 417.00 | 417.00 | -0.33% | 553 |
| Jul 24, 2025 | 425.80 | 425.80 | 418.40 | 418.40 | 418.40 | -1.30% | 142 |
| Jul 23, 2025 | 424.80 | 424.80 | 421.70 | 423.91 | 423.91 | 1.33% | 440 |
| Jul 22, 2025 | 425.30 | 425.30 | 416.40 | 418.35 | 418.35 | -0.98% | 1,687 |
| Jul 21, 2025 | 420.40 | 423.00 | 420.40 | 422.49 | 422.49 | 0.45% | 1,726 |
| Jul 18, 2025 | 419.80 | 421.70 | 419.80 | 420.60 | 420.60 | 0.65% | 791 |
| Jul 17, 2025 | 418.60 | 423.10 | 417.90 | 417.90 | 417.90 | -0.10% | 931 |
| Jul 16, 2025 | 423.60 | 426.20 | 412.60 | 418.33 | 418.33 | 1.09% | 12,798 |
| Jul 15, 2025 | 419.00 | 421.50 | 409.00 | 413.83 | 413.83 | 0.56% | 2,758 |
| Jul 14, 2025 | 408.80 | 416.20 | 408.80 | 411.51 | 411.51 | -4.10% | 2,324 |
| Jul 11, 2025 | 410.70 | 435.70 | 410.70 | 429.09 | 429.09 | -0.69% | 2,390 |
| Jul 10, 2025 | 430.20 | 433.60 | 430.20 | 432.08 | 432.08 | 0.86% | 169 |
| Jul 9, 2025 | 430.90 | 434.40 | 427.50 | 428.39 | 428.39 | -0.33% | 1,445 |
| Jul 8, 2025 | 427.60 | 430.60 | 427.60 | 429.80 | 429.80 | -0.38% | 75 |
| Jul 7, 2025 | 435.00 | 436.00 | 427.20 | 431.44 | 431.44 | -0.41% | 19,038 |
| Jul 4, 2025 | 428.60 | 434.80 | 424.23 | 433.20 | 433.20 | 0.37% | 246 |
| Jul 3, 2025 | 426.40 | 433.40 | 426.40 | 431.60 | 431.60 | 2.13% | 1,851 |