HMS Networks AB (publ) (LON:0RPZ)
London · Delayed Price · Currency is GBP · Price in SEK 499.10
-19.90 (-3.83%)
Jun 26, 2026, 4:24 PM GMT
LON:0RPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 504.50 | 504.50 | 499.10 | 499.10 | 499.10 | -3.83% | 127 |
| Jun 25, 2026 | 531.00 | 531.00 | 509.50 | 519.00 | 519.00 | -0.67% | 5,082 |
| Jun 24, 2026 | 500.60 | 526.00 | 500.60 | 522.50 | 522.50 | 5.34% | 3,394 |
| Jun 23, 2026 | 501.55 | 501.55 | 490.00 | 496.00 | 496.00 | -1.68% | 587 |
| Jun 22, 2026 | 502.00 | 505.50 | 499.60 | 504.50 | 504.50 | -0.59% | 560 |
| Jun 18, 2026 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | -1.46% | 16 |
| Jun 17, 2026 | 508.00 | 515.00 | 508.00 | 515.00 | 515.00 | 1.68% | 955 |
| Jun 16, 2026 | 517.00 | 517.00 | 505.50 | 506.50 | 506.50 | -3.80% | 349 |
| Jun 15, 2026 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | 2.73% | 8,203 |
| Jun 12, 2026 | 508.25 | 512.50 | 501.00 | 512.50 | 512.50 | 1.18% | 16,509 |
| Jun 11, 2026 | 502.50 | 508.50 | 500.00 | 506.50 | 506.50 | 0.20% | 9,789 |
| Jun 10, 2026 | 512.50 | 512.50 | 503.50 | 505.50 | 505.50 | -5.82% | 32,137 |
| Jun 9, 2026 | 539.00 | 539.50 | 516.50 | 536.75 | 536.75 | -1.24% | 2,854 |
| Jun 8, 2026 | 530.50 | 546.50 | 530.50 | 543.50 | 543.50 | 0.05% | 20,725 |
| Jun 5, 2026 | 560.75 | 560.75 | 543.25 | 543.25 | 543.25 | -4.19% | 11,976 |
| Jun 4, 2026 | 563.00 | 567.75 | 559.50 | 567.00 | 567.00 | 0.30% | 3,035 |
| Jun 3, 2026 | 560.50 | 567.25 | 560.00 | 565.32 | 565.32 | 1.31% | 6,350 |
| Jun 2, 2026 | 543.25 | 558.00 | 541.00 | 558.00 | 558.00 | 4.30% | 9,165 |
| Jun 1, 2026 | 538.00 | 550.00 | 535.00 | 535.00 | 535.00 | 1.13% | 13,518 |
| May 29, 2026 | 526.50 | 531.00 | 526.50 | 529.00 | 529.00 | -1.12% | 8,099 |
| May 28, 2026 | 549.25 | 549.25 | 534.50 | 535.00 | 535.00 | -2.82% | 6,806 |
| May 27, 2026 | 569.00 | 569.00 | 544.00 | 550.50 | 550.50 | -6.38% | 8,167 |
| May 26, 2026 | 587.00 | 591.75 | 583.00 | 588.00 | 588.00 | -0.38% | 6,455 |
| May 25, 2026 | 590.00 | 590.75 | 586.50 | 590.25 | 590.25 | 0.81% | 496 |
| May 22, 2026 | 572.00 | 585.50 | 570.00 | 585.50 | 585.50 | 3.90% | 1,237 |
| May 21, 2026 | 560.75 | 565.00 | 557.00 | 563.50 | 563.50 | 1.81% | 2,310 |
| May 20, 2026 | 554.00 | 568.00 | 553.50 | 553.50 | 553.50 | -2.38% | 5,515 |
| May 19, 2026 | 569.00 | 569.00 | 554.50 | 566.99 | 566.99 | 0.80% | 438 |
| May 18, 2026 | 569.00 | 574.50 | 562.50 | 562.50 | 562.50 | -1.32% | 5,007 |
| May 15, 2026 | 579.00 | 579.00 | 566.50 | 570.00 | 570.00 | -2.02% | 26,337 |
| May 13, 2026 | 569.50 | 584.00 | 569.50 | 581.72 | 581.72 | 1.57% | 2,763 |
| May 12, 2026 | 567.50 | 575.00 | 564.00 | 572.71 | 572.71 | 0.30% | 6,115 |
| May 11, 2026 | 561.25 | 572.00 | 561.25 | 571.00 | 571.00 | 1.87% | 9,766 |
| May 8, 2026 | 556.25 | 564.00 | 556.25 | 560.50 | 560.50 | 0.81% | 3,561 |
| May 7, 2026 | 561.25 | 565.00 | 556.00 | 556.00 | 556.00 | -0.58% | 3,048 |
| May 6, 2026 | 544.00 | 567.50 | 541.00 | 559.25 | 559.25 | 3.37% | 2,011 |
| May 5, 2026 | 540.25 | 545.75 | 538.75 | 541.00 | 541.00 | 0.74% | 5,562 |
| May 4, 2026 | 540.75 | 541.50 | 533.75 | 537.00 | 537.00 | -0.37% | 7,163 |
| Apr 30, 2026 | 531.50 | 539.00 | 531.00 | 539.00 | 539.00 | 0.94% | 294 |
| Apr 29, 2026 | 524.50 | 534.50 | 523.00 | 534.00 | 534.00 | 1.91% | 1,706 |
| Apr 28, 2026 | 521.00 | 528.00 | 520.00 | 524.00 | 524.00 | -2.06% | 8,873 |
| Apr 27, 2026 | 543.50 | 550.00 | 534.50 | 535.00 | 535.00 | 2.02% | 5,100 |
| Apr 24, 2026 | 521.75 | 544.00 | 516.50 | 524.39 | 524.39 | 1.39% | 4,744 |
| Apr 23, 2026 | 520.50 | 522.00 | 509.00 | 522.00 | 517.20 | 9.09% | 10,558 |
| Apr 22, 2026 | 484.40 | 484.40 | 478.50 | 478.50 | 474.10 | -0.93% | 2 |
| Apr 21, 2026 | 491.40 | 495.00 | 482.20 | 483.00 | 478.56 | -1.27% | 474 |
| Apr 20, 2026 | 488.80 | 491.80 | 488.80 | 489.20 | 484.70 | 0.04% | 667 |
| Apr 17, 2026 | 486.00 | 493.40 | 485.70 | 489.00 | 484.50 | 0.95% | 922 |
| Apr 16, 2026 | 478.00 | 484.40 | 477.50 | 484.40 | 479.95 | 1.55% | 430 |
| Apr 15, 2026 | 480.00 | 480.60 | 477.00 | 477.00 | 472.61 | -0.29% | 217 |