HMS Networks AB (publ) - 0RPZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	393.4	394	394	394.1	393	1,488
February 19, 2026	395.6	396.1	396.1	398.8	392.4	36,106
February 18, 2026	390.4	391.48	391.48	392.4	389.4	46,286
February 17, 2026	391.6	391.03	391.03	392.4	390	676
February 16, 2026	394.2	393.8	393.8	395.8	393.8	6,205
February 13, 2026	388.4	388.6	388.6	395.2	388.4	18,607
February 12, 2026	396.1	393.71	393.71	396.8	392.6	33,969
February 11, 2026	396.6	398.8	398.8	400.2	395.2	3,006
February 10, 2026	400.2	400.8	400.8	404.2	398.8	1,348
February 09, 2026	406.2	396.2	396.2	408	392	7,421
February 06, 2026	399.2	399.4	399.4	403.4	393.2	69,927
February 05, 2026	409.4	400.92	400.92	409.4	397.4	754
February 04, 2026	395.2	406.4	406.4	409	395	412
February 03, 2026	393	394.45	394.45	395.6	392.6	2,098
February 02, 2026	391.8	398	398	398	391	10,019
January 30, 2026	405.8	403.89	403.89	405.8	401.4	14,682
January 29, 2026	400.6	404.09	404.09	404.09	399.4	567
January 28, 2026	406.9	412.63	412.63	415	406.9	6,062
January 27, 2026	438.8	439	439	439	400.2	65,947
January 26, 2026	380.6	383.45	383.45	384.4	378.4	7,487
January 23, 2026	397	391.05	391.05	397	388.4	2,175
January 22, 2026	392	392.8	392.8	393	391.2	332
January 21, 2026	381.3	384.39	384.39	385.07	381.3	4,307
January 20, 2026	384.3	386.19	386.19	389	384.3	4,706
January 19, 2026	386.2	385.35	385.35	390.61	384.2	7,413
January 16, 2026	404	406	406	406	401.1	28,724
January 15, 2026	396.2	407.4	407.4	407.6	394.8	4,377
January 14, 2026	389.9	387.6	387.6	394.8	387.5	629
January 13, 2026	396.2	393.8	393.8	396.2	388.4	2,170
January 12, 2026	398.2	398.2	398.2	398.2	398.2	746
January 09, 2026	397	401.2	401.2	401.2	397	463
January 08, 2026	405.8	400.66	400.66	405.8	399.6	229
January 07, 2026	413.6	404	404	413.6	401.2	136,023
January 05, 2026	403.1	402.38	402.38	403.2	401.7	2,150
January 02, 2026	403.4	401.6	401.6	403.4	401.6	44
December 30, 2025	419.4	416.41	416.41	419.4	416.2	123
December 29, 2025	418.7	420.3	420.3	422.2	418.7	140
December 23, 2025	415.8	419.18	419.18	419.4	415.8	880
December 22, 2025	416.5	416.8	416.8	419	415.8	1,342
December 19, 2025	416.6	418.2	418.2	421.6	416.6	1,462
December 18, 2025	431.6	419	419	431.6	416.8	412
December 17, 2025	428.07	428.07	428.07	428.07	428.07	82
December 15, 2025	445.2	440.95	440.95	445.2	440.95	8,008
December 12, 2025	445	445	445	445	445	120
December 11, 2025	445.5	445.2	445.2	450.4	443.6	387
December 10, 2025	443	445.14	445.14	446.31	437.2	983
December 09, 2025	453.4	448.2	448.2	453.4	448.2	20
December 08, 2025	455.9	450.6	450.6	455.9	448.4	4,606
December 05, 2025	455.7	453.5	453.5	456.2	453.5	124
December 04, 2025	459	463.6	463.6	463.6	459	52
December 03, 2025	451	451.8	451.8	451.8	446.6	475
December 02, 2025	450	450.8	450.8	452.8	450	560
December 01, 2025	472.8	456.8	456.8	472.8	453.3	110,559
November 28, 2025	476.4	472.6	472.6	476.4	471.8	327
November 27, 2025	480	478.3	478.3	480	477.4	1,317
November 26, 2025	480	480.2	480.2	482.8	480	390
November 25, 2025	464.5	473.7	473.7	473.8	462.5	625
November 24, 2025	463.6	461.7	461.7	463.6	461.6	51
November 21, 2025	467.4	461.4	461.4	469.4	460.5	704
November 20, 2025	477	472.2	472.2	478.8	471.8	317

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