HMS Networks AB (publ) (LON:0RPZ)
London · Delayed Price · Currency is GBP · Price in SEK 548.00
+6.09 (1.12%)
Sep 25, 2026, 4:24 PM GMT
LON:0RPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 546.25 | 550.00 | 544.00 | 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 |
| 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% | 747 |
| 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 |