HMS Networks AB (publ) (LON:0RPZ)
London · Delayed Price · Currency is GBP · Price in SEK 502.50
-12.50 (-2.43%)
Sep 2, 2026, 4:23 PM GMT
LON:0RPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 505.00 | 513.50 | 501.50 | 502.50 | 502.50 | -2.43% | 394 |
| Sep 1, 2026 | 517.50 | 517.50 | 508.00 | 515.00 | 515.00 | -0.87% | 938 |
| Aug 31, 2026 | 523.00 | 524.00 | 513.50 | 519.50 | 519.50 | -0.95% | 885 |
| Aug 28, 2026 | 518.50 | 527.50 | 518.50 | 524.50 | 524.50 | 2.04% | 745 |
| Aug 27, 2026 | 519.00 | 519.00 | 514.00 | 514.00 | 514.00 | 0.19% | 362 |
| Aug 26, 2026 | 514.50 | 514.50 | 511.25 | 513.00 | 513.00 | 3.07% | 45 |
| Aug 25, 2026 | 496.00 | 499.80 | 496.00 | 497.70 | 497.70 | 1.57% | 101 |
| Aug 24, 2026 | 492.60 | 494.00 | 489.80 | 490.00 | 490.00 | -1.41% | 1,074 |
| Aug 21, 2026 | 493.40 | 498.80 | 493.40 | 497.00 | 497.00 | 0.69% | 737 |
| Aug 20, 2026 | 488.40 | 493.60 | 488.40 | 493.60 | 493.60 | 1.11% | 1,328 |
| Aug 19, 2026 | 492.60 | 492.60 | 488.20 | 488.20 | 488.20 | -0.97% | 65 |
| Aug 18, 2026 | 492.80 | 499.00 | 491.00 | 493.00 | 493.00 | - | 220 |
| Aug 17, 2026 | 489.00 | 493.20 | 489.00 | 493.00 | 493.00 | 1.02% | 25 |
| Aug 14, 2026 | 494.20 | 495.80 | 488.00 | 488.00 | 488.00 | -0.41% | 96 |
| Aug 13, 2026 | 492.20 | 492.20 | 490.00 | 490.00 | 490.00 | -0.12% | 630 |
| Aug 12, 2026 | 495.00 | 496.40 | 490.60 | 490.60 | 490.60 | 1.41% | 94 |
| Aug 11, 2026 | 486.50 | 487.80 | 476.40 | 483.80 | 483.80 | -0.45% | 1,674 |
| Aug 10, 2026 | 492.20 | 493.40 | 484.00 | 486.00 | 486.00 | -2.13% | 237 |
| Aug 7, 2026 | 492.60 | 497.60 | 492.60 | 496.60 | 496.60 | 1.31% | 94 |
| Aug 6, 2026 | 495.00 | 496.00 | 490.20 | 490.20 | 490.20 | -3.17% | 442 |
| Aug 5, 2026 | 506.25 | 509.00 | 499.40 | 506.25 | 506.25 | 2.05% | 384 |
| Aug 4, 2026 | 496.00 | 496.10 | 496.00 | 496.10 | 496.10 | 0.75% | 10 |
| Aug 3, 2026 | 491.70 | 500.00 | 490.80 | 492.40 | 492.40 | -0.93% | 1,190 |
| Jul 31, 2026 | 495.00 | 501.30 | 495.00 | 497.00 | 497.00 | 2.41% | 502 |
| Jul 30, 2026 | 485.00 | 485.60 | 481.15 | 485.32 | 485.32 | 1.02% | 1,658 |
| Jul 29, 2026 | 485.60 | 485.60 | 477.30 | 480.40 | 480.40 | 0.01% | 533 |
| Jul 28, 2026 | 480.10 | 482.80 | 480.10 | 480.33 | 480.33 | 0.78% | 2,154 |
| Jul 27, 2026 | 478.60 | 482.00 | 476.60 | 476.60 | 476.60 | 1.56% | 626 |
| Jul 24, 2026 | 449.90 | 471.00 | 449.90 | 469.28 | 469.28 | 3.73% | 4,313 |
| Jul 23, 2026 | 468.20 | 469.20 | 452.40 | 452.40 | 452.40 | -4.11% | 7,215 |
| Jul 22, 2026 | 465.80 | 474.80 | 465.80 | 471.80 | 471.80 | 0.38% | 332 |
| Jul 21, 2026 | 468.00 | 473.00 | 464.60 | 470.03 | 470.03 | -0.29% | 2,639 |
| Jul 20, 2026 | 476.60 | 483.80 | 470.40 | 471.40 | 471.40 | -2.24% | 1,078 |
| 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 |