HMS Networks AB (publ) (LON:0RPZ)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 476.80
-0.60 (-0.13%)
Nov 10, 2026, 4:20 PM GMT
LON:0RPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 480.60 | 480.60 | 476.80 | 476.80 | 476.80 | -0.13% | 219 |
| Nov 9, 2026 | 473.40 | 478.00 | 473.40 | 477.40 | 477.40 | 1.40% | 247 |
| Nov 6, 2026 | 459.60 | 470.80 | 455.00 | 470.80 | 470.80 | -1.38% | 12,311 |
| Nov 5, 2026 | 476.90 | 477.40 | 476.90 | 477.40 | 477.40 | 0.08% | 10 |
| Nov 4, 2026 | 490.20 | 490.20 | 476.60 | 477.00 | 477.00 | -2.73% | 6,615 |
| Nov 3, 2026 | 490.50 | 491.60 | 487.60 | 490.40 | 490.40 | -0.97% | 82 |
| Nov 2, 2026 | 483.90 | 495.20 | 483.00 | 495.20 | 495.20 | 1.31% | 479 |
| Oct 30, 2026 | 490.00 | 490.00 | 488.20 | 488.80 | 488.80 | -0.37% | 92 |
| Oct 29, 2026 | 493.20 | 493.20 | 490.60 | 490.60 | 490.60 | -1.09% | 112 |
| Oct 28, 2026 | 494.50 | 496.00 | 494.50 | 496.00 | 496.00 | -0.16% | 32 |
| Oct 27, 2026 | 492.65 | 497.80 | 492.65 | 496.80 | 496.80 | 0.40% | 91,549 |
| Oct 26, 2026 | 472.20 | 495.90 | 472.20 | 494.80 | 494.80 | 3.43% | 331 |
| Oct 23, 2026 | 475.30 | 478.40 | 473.80 | 478.40 | 478.40 | 0.72% | 116 |
| Oct 22, 2026 | 483.40 | 491.80 | 475.00 | 475.00 | 475.00 | -7.27% | 7,265 |
| Oct 21, 2026 | 515.00 | 520.50 | 504.50 | 512.25 | 512.25 | -5.31% | 292 |
| Oct 20, 2026 | 545.00 | 545.00 | 532.50 | 541.00 | 541.00 | -2.26% | 7,289 |
| Oct 19, 2026 | 555.00 | 555.00 | 549.50 | 553.50 | 553.50 | -0.81% | 559 |
| Oct 16, 2026 | 559.00 | 559.00 | 555.50 | 558.00 | 558.00 | -0.53% | 5,412 |
| Oct 15, 2026 | 553.50 | 561.00 | 552.75 | 561.00 | 561.00 | -1.49% | 145 |
| Oct 14, 2026 | 564.75 | 573.00 | 564.75 | 569.50 | 569.50 | 1.38% | 2,282 |
| Oct 13, 2026 | 567.00 | 569.50 | 559.00 | 561.75 | 561.75 | -1.01% | 357 |
| Oct 12, 2026 | 562.50 | 567.50 | 562.50 | 567.50 | 567.50 | 0.27% | 1,432 |
| Oct 9, 2026 | 567.50 | 569.50 | 564.50 | 566.00 | 566.00 | 0.44% | 1,853 |
| Oct 8, 2026 | 556.00 | 565.25 | 556.00 | 563.50 | 563.50 | -0.27% | 229 |
| Oct 7, 2026 | 567.50 | 567.50 | 562.50 | 565.00 | 565.00 | -1.65% | 1,067 |
| Oct 6, 2026 | 566.50 | 574.50 | 566.50 | 574.50 | 574.50 | 2.68% | 8,536 |
| Oct 5, 2026 | 561.00 | 561.00 | 559.50 | 559.50 | 559.50 | - | 127 |
| Oct 2, 2026 | 549.50 | 561.00 | 549.50 | 559.50 | 559.50 | 3.13% | 10,794 |
| Oct 1, 2026 | 544.50 | 545.50 | 542.50 | 542.50 | 542.50 | -0.46% | 3,688 |
| Sep 30, 2026 | 551.50 | 552.00 | 543.75 | 545.00 | 545.00 | -0.64% | 256 |
| Sep 29, 2026 | 538.00 | 549.00 | 538.00 | 548.50 | 548.50 | 1.67% | 4,076 |
| Sep 28, 2026 | 549.50 | 549.50 | 539.50 | 539.50 | 539.50 | -1.55% | 107 |
| Sep 25, 2026 | 546.25 | 550.00 | 544.00 | 548.00 | 548.00 | 1.12% | 204 |
| Sep 24, 2026 | 545.75 | 545.75 | 540.50 | 541.91 | 541.91 | -2.14% | 11,035 |
| Sep 23, 2026 | 555.50 | 557.00 | 553.75 | 553.75 | 553.75 | - | 968 |
| Sep 22, 2026 | 545.00 | 553.75 | 536.00 | 553.75 | 553.75 | 1.33% | 8,588 |
| Sep 21, 2026 | 538.50 | 550.50 | 538.50 | 546.50 | 546.50 | 2.25% | 2,765 |
| Sep 18, 2026 | 537.75 | 539.50 | 534.25 | 534.50 | 534.50 | 1.52% | 20 |
| Sep 17, 2026 | 536.00 | 536.00 | 526.50 | 526.50 | 526.50 | -0.09% | 1,133 |
| Sep 16, 2026 | 522.75 | 527.00 | 522.75 | 527.00 | 527.00 | 1.44% | 27 |
| Sep 15, 2026 | 514.25 | 519.50 | 505.50 | 519.50 | 519.50 | -1.26% | 435 |
| Sep 14, 2026 | 528.50 | 528.50 | 518.25 | 526.16 | 526.16 | -1.19% | 3,173 |
| Sep 11, 2026 | 524.75 | 533.00 | 522.00 | 532.50 | 532.50 | 1.87% | 966 |
| Sep 10, 2026 | 525.00 | 532.00 | 520.00 | 522.75 | 522.75 | -0.14% | 496 |
| Sep 9, 2026 | 525.00 | 525.00 | 516.50 | 523.50 | 523.50 | 1.06% | 4,908 |
| Sep 8, 2026 | 514.25 | 519.00 | 514.25 | 518.00 | 518.00 | -1.15% | 1,433 |
| Sep 7, 2026 | 513.00 | 524.50 | 513.00 | 524.00 | 524.00 | 1.85% | 255 |
| Sep 4, 2026 | 519.00 | 519.00 | 511.00 | 514.50 | 514.50 | 0.10% | 5,599 |
| Sep 3, 2026 | 516.00 | 516.00 | 514.00 | 514.00 | 514.00 | 2.29% | 156 |
| Sep 2, 2026 | 505.00 | 513.50 | 501.50 | 502.50 | 502.50 | -2.43% | 394 |