HMS Networks AB (publ) (LON:0RPZ)
London · Delayed Price · Currency is GBP · Price in SEK 565.32
+7.32 (1.31%)
Jun 3, 2026, 5:07 PM GMT
LON:0RPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 479.20 | 480.80 | 477.00 | 478.40 | 474.00 | 2.71% | 2,160 |
| Apr 13, 2026 | 457.60 | 465.80 | 456.90 | 465.80 | 461.52 | 0.56% | 386 |
| Apr 10, 2026 | 463.10 | 464.20 | 460.10 | 463.19 | 458.93 | -0.39% | 328 |
| Apr 9, 2026 | 455.60 | 466.80 | 455.40 | 465.00 | 460.72 | 2.06% | 14,494 |
| Apr 8, 2026 | 457.80 | 457.80 | 453.70 | 455.60 | 451.41 | 4.04% | 2,284 |
| Apr 7, 2026 | 439.60 | 445.40 | 435.60 | 437.90 | 433.87 | 1.08% | 771 |
| Apr 2, 2026 | 431.00 | 434.80 | 430.50 | 433.20 | 429.22 | -1.03% | 1,205 |
| Apr 1, 2026 | 437.20 | 437.70 | 435.40 | 437.70 | 433.68 | 5.27% | 204 |
| Mar 31, 2026 | 415.80 | 415.80 | 415.80 | 415.80 | 411.98 | -0.69% | 103 |
| Mar 30, 2026 | 412.60 | 418.70 | 412.60 | 418.70 | 414.85 | 2.17% | 2,881 |
| Mar 27, 2026 | 416.20 | 416.20 | 409.30 | 409.80 | 406.03 | -2.41% | 295 |
| Mar 26, 2026 | 415.00 | 422.60 | 413.80 | 419.93 | 416.06 | 2.17% | 7,599 |
| Mar 25, 2026 | 423.70 | 423.70 | 410.00 | 411.00 | 407.22 | -0.77% | 10,302 |
| Mar 24, 2026 | 416.60 | 416.60 | 413.40 | 414.20 | 410.39 | 0.80% | 9,541 |
| Mar 23, 2026 | 399.60 | 417.50 | 399.60 | 410.90 | 407.12 | 0.10% | 1,661 |
| Mar 20, 2026 | 413.00 | 413.00 | 410.50 | 410.50 | 406.73 | -2.96% | 5,073 |