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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	474.7	473.6	473.6	474.7	473.6	96
November 18, 2025	474.3	473.8	473.8	474.3	473.8	447
November 17, 2025	489.6	482.4	482.4	490	481.4	1,431
November 14, 2025	490.2	490.2	490.2	490.2	490.2	20
November 13, 2025	520	507	507	520	507	2,874
November 12, 2025	520.5	522	522	525	513.5	385
November 11, 2025	521.5	521.75	521.75	524.75	519	2,694
November 10, 2025	523	517.5	517.5	523	517.5	897
November 07, 2025	515	507.5	507.5	515	507.5	72
November 06, 2025	515.5	512	512	515.5	510	866
November 05, 2025	512	515.38	515.38	517	506.5	274
November 04, 2025	514.5	513	513	515.5	513	122
November 03, 2025	525	523	523	529	521.5	209
October 31, 2025	530.5	529.78	529.78	530.5	526	284
October 30, 2025	537	537	537	539	537	930
October 29, 2025	531.5	525	525	531.5	525	1,596
October 28, 2025	523.5	525.39	525.39	525.39	523.5	107
October 27, 2025	515	521.67	521.67	523	515	1,287
October 24, 2025	510	510.68	510.68	514	502	57,582
October 23, 2025	493.1	501.43	501.43	505.5	489.6	1,603
October 22, 2025	491.6	492.94	492.94	495.6	489.4	1,115
October 21, 2025	509	501.5	501.5	509	495.2	1,183
October 20, 2025	445.8	445	445	445.8	440.7	183
October 17, 2025	439.8	441.2	441.2	443	439.8	118
October 16, 2025	441.6	449.8	449.8	449.8	441.6	253
October 15, 2025	452	441.8	441.8	452	441.8	1,224
October 14, 2025	445.8	450.6	450.6	452.4	445.8	865
October 13, 2025	447.2	447.34	447.34	449.8	447.2	216
October 10, 2025	458	445.6	445.6	458	445.6	1,015
October 09, 2025	449.2	446	446	454.4	444.8	3,783
October 08, 2025	451.8	449.55	449.55	451.8	449.55	933
October 07, 2025	449.8	448.62	448.62	450.8	445.82	421
October 06, 2025	436.4	443.4	443.4	444.6	436.4	222
October 02, 2025	428	423.8	423.8	428	421	863
October 01, 2025	407.6	416.62	416.62	418.8	407.6	167
September 30, 2025	414.2	410.8	410.8	414.2	410.8	652
September 29, 2025	421.1	419	419	426	417.5	2,660
September 26, 2025	425.8	420.1	420.1	425.8	419.9	599
September 25, 2025	434.8	426.8	426.8	434.8	426.8	318
September 24, 2025	439.8	434.2	434.2	442	434.2	5,742
September 23, 2025	456.1	444.4	444.4	456.1	444.4	439
September 22, 2025	456	456.2	456.2	457	456	79
September 19, 2025	456.8	451	451	456.8	450.6	351
September 18, 2025	449.2	454.75	454.75	454.75	447	87
September 17, 2025	445	444.4	444.4	446.4	443	514
September 16, 2025	447.8	443.8	443.8	447.8	443.8	21
September 15, 2025	448.1	449	449	450	447.8	182
September 12, 2025	455.6	447.1	447.1	455.6	447.1	116
September 11, 2025	454.2	458.2	458.2	461	454.2	35

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