HMS Networks AB (publ) (0RPZ.L) LSE

558.00

+23(+4.30%)

Updated at June 02 04:48PM

Currency In SEK

0RPZ.L Historical Return

If you invested 1000 kr in HMS Networks AB (publ) (0RPZ.L) since IPO date, it would be worth 10,728.71 kr as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 1,674.77 kr, while 1000 kr invested 1 year ago would be worth 1,299.91 kr. This corresponds to total returns of 972.87%, 67.48%, 29.99%, respectively, with annualized returns of 27.04%, 10.86%, 29.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0RPZ.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	543.25	558	558	558	541	9,165
June 01, 2026	538	535	535	550	535	13,534
May 29, 2026	526.5	529	529	531	526.5	8,211
May 28, 2026	549.25	535	535	549.25	534.5	6,806
May 27, 2026	569	550.5	550.5	569	544	8,167
May 26, 2026	587	588	588	591.75	583	6,455
May 22, 2026	572	585.5	585.5	585.5	570	1,237
May 21, 2026	560.75	563.5	563.5	565	557	2,310
May 20, 2026	554	553.5	553.5	568	553.5	5,519
May 19, 2026	569	566.99	566.99	569	554.5	438
May 18, 2026	569	562.5	562.5	574.5	562.5	5,007
May 15, 2026	579	570	570	579	566.5	26,337
May 13, 2026	569.5	581.72	581.72	584	569.5	2,763
May 12, 2026	567.5	572.71	572.71	575	564	6,105
May 11, 2026	561.25	571	571	572	561.25	9,766
May 08, 2026	556.25	560.5	560.5	564	556.25	3,561
May 07, 2026	561.25	556	556	565	556	3,097
May 06, 2026	544	559.25	559.25	567.5	541	1,999
May 05, 2026	540.25	541	541	545.75	538.75	5,639
April 30, 2026	531.5	539	539	539	531	407
April 29, 2026	524.5	534	534	534.5	523	1,706
April 28, 2026	521	524	524	528	520	9,305
April 27, 2026	543.5	535	535	550	534.5	5,100
April 24, 2026	521.75	524.39	524.39	544	516.5	4,744
April 23, 2026	520.5	522	522	522	509	10,544
April 22, 2026	484.4	478.5	478.5	484.4	478.5	3
April 21, 2026	491.4	483	483	495	482.2	474
April 20, 2026	488.8	489.2	489.2	491.8	488.8	667
April 17, 2026	486	489	489	493.4	485.7	922
April 16, 2026	478	484.4	484.4	484.4	477.5	430
April 15, 2026	480	477	477	480.6	477	363
April 14, 2026	479.2	478.4	478.4	480.8	477	2,178
April 13, 2026	457.6	465.8	465.8	465.8	456.9	407
April 10, 2026	463.1	463.19	463.19	464.2	460.1	328
April 09, 2026	455.6	455.8	455.8	466.8	455.4	14,494
April 08, 2026	457.8	455.6	455.6	457.8	453.7	2,284
April 07, 2026	439.6	437.9	437.9	445.4	435.6	771
April 02, 2026	431	433.2	433.2	434.8	430.5	1,210
April 01, 2026	437.2	437.7	437.7	437.7	435.4	204
March 31, 2026	415.8	415.8	415.8	415.8	415.8	130
March 30, 2026	412.6	418.7	418.7	418.7	412.6	2,881
March 27, 2026	416.2	409.8	409.8	416.2	409.3	295
March 26, 2026	415	419.93	419.93	422.6	413.8	7,599
March 25, 2026	423.7	411	411	423.7	410	10,302
March 24, 2026	416.6	414.2	414.2	416.6	413.4	9,541
March 23, 2026	399.6	410.9	410.9	417.5	399.6	1,661
March 20, 2026	413	410.5	410.5	413	410.5	5,073
March 19, 2026	428.2	423.02	423.02	428.2	423.02	6,235
March 18, 2026	445.8	441.4	441.4	445.8	441.4	173
March 17, 2026	419	441.4	441.4	442.8	419	1,406
March 16, 2026	398.2	404	404	407.4	396.7	1,723
March 13, 2026	401.8	399.2	399.2	405.6	399.2	53
March 12, 2026	401.5	405.6	405.6	407.6	401.5	1,577
March 11, 2026	399.2	398.6	398.6	402.6	398.6	235
March 10, 2026	406.6	403.9	403.9	409.2	403	690
March 09, 2026	391.6	392.6	392.6	392.6	391.6	412
March 06, 2026	405	402	402	405	402	166
March 05, 2026	407.9	401.8	401.8	415.2	401.8	616
March 04, 2026	393.8	404.5	404.5	408.2	393.8	1,576
March 03, 2026	393	399	399	399.2	393	283