HMS Networks AB (publ) (LON:0RPZ)
London · Delayed Price · Currency is GBP · Price in SEK 471.40
-10.80 (-2.24%)
Jul 20, 2026, 4:21 PM GMT
LON:0RPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 475.60 | 489.20 | 474.60 | 482.20 | 482.20 | 0.04% | 735 |
| Jul 16, 2026 | 491.50 | 491.50 | 477.40 | 482.00 | 482.00 | -1.19% | 3,591 |
| Jul 15, 2026 | 496.60 | 502.75 | 486.80 | 487.80 | 487.80 | 3.18% | 1,517 |
| Jul 14, 2026 | 517.50 | 517.50 | 472.77 | 472.77 | 472.77 | -2.75% | 1,556 |
| Jul 13, 2026 | 480.40 | 486.16 | 479.60 | 486.16 | 486.15 | -0.42% | 7,712 |
| Jul 10, 2026 | 491.40 | 491.40 | 486.80 | 488.18 | 488.18 | -0.25% | 976 |
| Jul 9, 2026 | 487.00 | 490.60 | 484.20 | 489.39 | 489.39 | 2.67% | 4,049 |
| Jul 8, 2026 | 478.40 | 478.40 | 472.80 | 476.68 | 476.68 | -0.93% | 7,496 |
| Jul 7, 2026 | 488.60 | 492.40 | 480.00 | 481.17 | 481.17 | -3.57% | 267 |
| Jul 6, 2026 | 493.50 | 499.00 | 493.50 | 499.00 | 499.00 | -0.80% | 156 |
| Jul 2, 2026 | 503.00 | 503.50 | 502.50 | 503.00 | 503.00 | 0.40% | 398 |
| Jul 1, 2026 | 500.50 | 501.00 | 491.20 | 501.00 | 501.00 | -0.95% | 641 |
| Jun 30, 2026 | 502.00 | 505.82 | 501.00 | 505.82 | 505.81 | 2.39% | 242 |
| Jun 29, 2026 | 496.00 | 497.40 | 492.40 | 494.00 | 494.00 | -1.02% | 156 |
| 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 |