HMS Networks AB (publ) (0RPZ.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
As of 10:51AM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 411.60 | 411.60 | 406.20 | 407.00 | 407.00 | 262 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 416.00 | 416.60 | 413.60 | 413.60 | 413.60 | 542 |
| Apr 29, 2024 | 415.40 | 419.80 | 412.60 | 417.02 | 417.02 | 1,400 |
| Apr 26, 2024 | 395.20 | 416.20 | 395.20 | 401.36 | 401.36 | 6,015 |
| Apr 25, 2024 | 415.40 | 415.40 | 390.60 | 404.40 | 404.40 | 6,201 |
| Apr 24, 2024 | 419.40 | 419.40 | 414.20 | 416.64 | 416.64 | 2,530 |
| Apr 24, 2024 | 4.4 Dividend | |||||
| Apr 23, 2024 | 427.60 | 428.80 | 423.00 | 427.06 | 422.66 | 17,790 |
| Apr 22, 2024 | 429.20 | 432.60 | 422.77 | 426.99 | 422.59 | 19,716 |
| Apr 19, 2024 | 414.00 | 424.37 | 408.80 | 418.13 | 413.82 | 12,572 |
| Apr 18, 2024 | 417.20 | 420.13 | 400.00 | 415.31 | 411.03 | 96,070 |
| Apr 17, 2024 | 419.40 | 428.80 | 409.00 | 418.45 | 414.14 | 2,087 |
| Apr 16, 2024 | 424.60 | 437.20 | 401.60 | 420.08 | 415.75 | 4,826 |
| Apr 15, 2024 | 440.80 | 444.79 | 437.60 | 439.54 | 435.01 | 4,342 |
| Apr 12, 2024 | 443.80 | 444.00 | 435.91 | 442.60 | 438.04 | 2,193 |
| Apr 11, 2024 | 444.40 | 447.20 | 440.00 | 444.66 | 440.08 | 189,105 |
| Apr 10, 2024 | 451.20 | 458.20 | 439.00 | 458.20 | 453.48 | 206,493 |
| Apr 09, 2024 | 451.00 | 462.00 | 450.00 | 456.60 | 451.90 | 5,433 |
| Apr 08, 2024 | 462.60 | 463.60 | 453.40 | 458.71 | 453.99 | 1,954 |
| Apr 05, 2024 | 458.60 | 458.60 | 438.80 | 452.35 | 447.69 | 5,914 |
| Apr 04, 2024 | 470.00 | 476.80 | 466.40 | 467.35 | 462.54 | 2,374 |
| Apr 03, 2024 | 474.60 | 474.60 | 459.88 | 465.95 | 461.15 | 4,434 |
| Apr 02, 2024 | 471.00 | 476.80 | 463.00 | 475.80 | 470.90 | 4,789 |
| Mar 28, 2024 | 467.20 | 470.40 | 467.20 | 470.34 | 465.49 | 1,442 |
| Mar 27, 2024 | 471.60 | 473.80 | 458.60 | 460.27 | 455.53 | 1,623 |
| Mar 26, 2024 | 473.40 | 473.40 | 468.40 | 473.40 | 468.52 | 966 |
| Mar 25, 2024 | 466.60 | 474.60 | 466.60 | 469.02 | 464.19 | 1,257 |
| Mar 22, 2024 | 458.40 | 466.80 | 458.40 | 460.82 | 456.07 | 188,007 |
| Mar 21, 2024 | 464.40 | 466.20 | 454.40 | 457.16 | 452.45 | 1,976 |
| Mar 20, 2024 | 445.00 | 461.67 | 445.00 | 458.91 | 454.18 | 2,355 |
| Mar 19, 2024 | 428.20 | 448.57 | 428.20 | 441.62 | 437.07 | 5,352 |
| Mar 18, 2024 | 449.40 | 452.20 | 440.17 | 445.54 | 440.95 | 5,210 |
| Mar 15, 2024 | 454.80 | 455.20 | 453.00 | 453.57 | 448.90 | 351 |
| Mar 14, 2024 | 466.60 | 466.60 | 457.60 | 462.28 | 457.52 | 3,092 |
| Mar 13, 2024 | 455.00 | 463.40 | 453.00 | 462.55 | 457.79 | 1,462 |
| Mar 12, 2024 | 450.00 | 460.20 | 450.00 | 459.00 | 454.27 | 462 |
| Mar 11, 2024 | 453.80 | 455.20 | 448.40 | 452.35 | 447.69 | 2,454 |
| Mar 08, 2024 | 457.00 | 460.00 | 450.80 | 456.78 | 452.08 | 405 |
| Mar 07, 2024 | 451.00 | 461.00 | 446.80 | 457.75 | 453.04 | 3,300 |
| Mar 06, 2024 | 441.40 | 453.80 | 441.40 | 449.79 | 445.16 | 2,586 |
| Mar 05, 2024 | 455.00 | 455.00 | 447.83 | 448.56 | 443.93 | 1,284 |
| Mar 04, 2024 | 466.20 | 466.20 | 454.40 | 459.86 | 455.12 | 2,749 |
| Mar 01, 2024 | 452.00 | 467.80 | 452.00 | 454.40 | 449.72 | 9,607 |
| Feb 29, 2024 | 444.20 | 452.40 | 444.20 | 450.32 | 445.68 | 9,359 |
| Feb 28, 2024 | 446.40 | 447.00 | 438.20 | 439.62 | 435.09 | 1,315 |
| Feb 27, 2024 | 445.60 | 449.97 | 443.00 | 449.43 | 444.80 | 1,194 |
| Feb 26, 2024 | 444.00 | 452.40 | 444.00 | 449.64 | 445.01 | 1,056 |
| Feb 23, 2024 | 448.80 | 451.04 | 446.77 | 448.53 | 443.91 | 757 |
| Feb 22, 2024 | 447.40 | 447.40 | 438.60 | 445.96 | 441.36 | 2,503 |
| Feb 21, 2024 | 446.20 | 447.00 | 432.40 | 438.90 | 434.37 | 4,484 |
| Feb 20, 2024 | 452.60 | 459.20 | 447.60 | 451.17 | 446.53 | 2,518 |
| Feb 19, 2024 | 455.80 | 459.80 | 451.60 | 457.25 | 452.54 | 1,874 |
| Feb 16, 2024 | 448.80 | 464.20 | 445.80 | 458.01 | 453.29 | 102,437 |
| Feb 15, 2024 | 441.80 | 445.84 | 436.00 | 445.84 | 441.25 | 2,693 |
| Feb 14, 2024 | 433.60 | 436.60 | 428.40 | 432.76 | 428.30 | 1,292 |
| Feb 13, 2024 | 438.40 | 439.40 | 425.00 | 429.77 | 425.34 | 2,217 |
| Feb 12, 2024 | 446.00 | 450.00 | 442.17 | 442.52 | 437.96 | 3,210 |
| Feb 09, 2024 | 447.80 | 455.12 | 447.22 | 447.56 | 442.94 | 2,031 |
| Feb 08, 2024 | 454.20 | 458.29 | 449.20 | 458.14 | 453.42 | 2,491 |
| Feb 07, 2024 | 446.60 | 449.23 | 445.80 | 449.23 | 444.60 | 1,726 |
| Feb 06, 2024 | 457.40 | 458.80 | 448.40 | 449.35 | 444.72 | 1,908 |
| Feb 05, 2024 | 468.40 | 472.20 | 459.01 | 463.38 | 458.61 | 4,209 |
| Feb 02, 2024 | 468.40 | 470.60 | 467.80 | 470.60 | 465.75 | 279 |
| Feb 01, 2024 | 465.80 | 469.00 | 462.20 | 469.00 | 464.17 | 597 |
| Jan 31, 2024 | 477.60 | 482.00 | 459.00 | 459.65 | 454.91 | 3,613 |
| Jan 30, 2024 | 477.20 | 482.20 | 475.00 | 479.15 | 474.22 | 2,459 |
| Jan 29, 2024 | 483.60 | 489.65 | 467.60 | 478.65 | 473.72 | 8,111 |
| Jan 26, 2024 | 483.00 | 502.05 | 482.00 | 502.05 | 496.88 | 5,908 |
| Jan 25, 2024 | 504.50 | 509.50 | 499.80 | 503.69 | 498.50 | 4,458 |
| Jan 24, 2024 | 508.50 | 508.50 | 504.47 | 505.84 | 500.63 | 1,862 |
| Jan 23, 2024 | 503.00 | 508.50 | 499.00 | 507.42 | 502.19 | 3,185 |
| Jan 22, 2024 | 504.50 | 505.00 | 498.40 | 500.69 | 495.54 | 2,231 |
| Jan 19, 2024 | 500.00 | 505.00 | 491.60 | 501.34 | 496.18 | 4,750 |
| Jan 18, 2024 | 491.00 | 500.50 | 488.80 | 497.99 | 492.86 | 4,249 |
| Jan 17, 2024 | 493.60 | 496.40 | 486.60 | 493.19 | 488.11 | 6,185 |
| Jan 16, 2024 | 494.60 | 502.50 | 490.00 | 494.58 | 489.48 | 2,158 |
| Jan 15, 2024 | 505.00 | 505.00 | 487.60 | 494.79 | 489.69 | 2,350 |
| Jan 12, 2024 | 500.50 | 511.50 | 500.50 | 507.94 | 502.71 | 2,040 |
| Jan 11, 2024 | 500.00 | 503.52 | 491.80 | 497.25 | 492.13 | 5,484 |
| Jan 10, 2024 | 498.80 | 502.00 | 494.80 | 499.57 | 494.42 | 3,671 |
| Jan 09, 2024 | 497.20 | 497.20 | 492.20 | 493.65 | 488.57 | 1,878 |
| Jan 08, 2024 | 492.80 | 496.03 | 482.60 | 493.43 | 488.35 | 3,216 |
| Jan 05, 2024 | 492.80 | 493.60 | 485.60 | 489.27 | 484.23 | 1,312 |
| Jan 04, 2024 | 487.00 | 492.00 | 486.00 | 488.08 | 483.05 | 1,328 |
| Jan 03, 2024 | 487.80 | 492.40 | 487.00 | 488.29 | 483.26 | 5,393 |
| Jan 02, 2024 | 504.00 | 504.00 | 487.60 | 491.35 | 486.29 | 1,809 |
| Dec 29, 2023 | 506.00 | 506.00 | 497.35 | 497.35 | 492.23 | 935 |
| Dec 28, 2023 | 501.50 | 503.50 | 497.40 | 502.85 | 497.67 | 1,028 |
| Dec 27, 2023 | 498.80 | 500.77 | 494.00 | 494.00 | 488.91 | 1,290 |
| Dec 22, 2023 | 490.20 | 495.52 | 489.18 | 493.96 | 488.87 | 48,159 |
| Dec 21, 2023 | 496.00 | 497.00 | 488.40 | 491.04 | 485.99 | 7,800 |
| Dec 20, 2023 | 487.40 | 498.80 | 485.00 | 485.00 | 480.00 | 5,386 |
| Dec 19, 2023 | 474.60 | 492.00 | 474.60 | 474.65 | 469.76 | 6,455 |
| Dec 18, 2023 | 478.40 | 491.40 | 468.60 | 471.85 | 466.99 | 6,025 |
| Dec 15, 2023 | 500.50 | 517.00 | 500.50 | 516.05 | 510.73 | 2,814 |
| Dec 14, 2023 | 511.50 | 517.00 | 494.60 | 505.81 | 500.60 | 7,714 |
| Dec 13, 2023 | 515.00 | 522.00 | 494.24 | 507.50 | 502.27 | 4,949 |
| Dec 12, 2023 | 527.50 | 553.50 | 516.00 | 528.56 | 523.11 | 19,089 |
| Dec 11, 2023 | 467.80 | 468.40 | 460.00 | 465.05 | 460.26 | 1,309 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.