HMS Networks AB (publ) (LON:0RPZ)
London · Delayed Price · Currency is GBP · Price in SEK 392.60
-6.20 (-1.55%)
Feb 12, 2026, 4:21 PM GMT
HMS Networks AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 419.40 | 419.40 | 416.20 | 416.41 | 416.41 | -0.93% | 123 |
| Dec 29, 2025 | 418.70 | 422.20 | 418.70 | 420.30 | 420.30 | 0.27% | 132 |
| Dec 23, 2025 | 415.80 | 419.40 | 415.80 | 419.18 | 419.18 | 0.57% | 880 |
| Dec 22, 2025 | 416.50 | 419.00 | 415.80 | 416.80 | 416.80 | -0.33% | 1,336 |
| Dec 19, 2025 | 416.60 | 421.60 | 416.60 | 418.20 | 418.20 | -0.19% | 1,205 |
| Dec 18, 2025 | 431.60 | 431.60 | 416.80 | 419.00 | 419.00 | -2.12% | 412 |
| Dec 17, 2025 | 428.07 | 428.07 | 428.07 | 428.07 | 428.07 | -2.92% | 82 |
| Dec 15, 2025 | 445.20 | 445.20 | 440.95 | 440.95 | 440.95 | -0.91% | 687 |
| 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 |