TipRanks
Go Ultimate55% OFF

HMS Networks AB (0RPZ) Historical Prices

GB:0RPZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026490.00490.00488.20488.80488.80-0.37%920.02
Oct 29, 2026493.20493.20490.60490.60490.60-1.09%1120.02
Oct 28, 2026494.50496.00494.50496.00496.00-0.16%320.01
Oct 27, 2026492.65497.80492.65496.80496.80+0.40%91,54924.99
Oct 26, 2026472.20495.90472.20494.80494.80+3.43%3310.09
Oct 23, 2026475.30478.40473.80478.40478.40+0.72%1160.03
Oct 22, 2026483.40491.80475.00475.00475.00-7.27%7,2652.02
Oct 21, 2026515.00520.50504.50512.25512.25-5.31%2920.08
Oct 20, 2026545.00545.00532.50541.00541.00-2.26%7,2891.99
Oct 19, 2026555.00555.00549.50553.50553.50-0.81%5590.15
Oct 16, 2026559.00559.00555.50558.00558.00-0.53%5,4121.50
Oct 15, 2026553.50561.00552.75561.00561.00-1.49%1450.04
Oct 14, 2026564.75573.00564.75569.50569.50+1.38%2,2820.63
Oct 13, 2026567.00569.50559.00561.75561.75-1.01%3570.10
Oct 12, 2026562.50567.50562.50567.50567.50+0.27%1,4320.39
Oct 09, 2026567.50569.50564.50566.00566.00+0.44%1,8530.51
Oct 08, 2026556.00565.25556.00563.50563.50-0.27%2290.06
Oct 07, 2026567.50567.50562.50565.00565.00-1.65%1,0670.28
Oct 06, 2026566.50574.50566.50574.50574.50+2.68%8,5362.31
Oct 05, 2026561.00561.00559.50559.50559.50+0.00%1270.03
Oct 02, 2026549.50561.00549.50559.50559.50+3.13%10,7942.96
Oct 01, 2026544.50545.50542.50542.50542.50-0.46%3,6881.03
Sep 30, 2026551.50552.00543.75545.00545.00-0.64%2560.07
Sep 29, 2026538.00549.00538.00548.50548.50+1.67%4,0761.16
Sep 28, 2026549.50549.50539.50539.50539.50-1.55%1070.03
Sep 25, 2026546.25550.00544.00548.00548.00+1.12%2040.06
Sep 24, 2026545.75545.75540.50541.91541.91-2.14%11,0353.28
Sep 23, 2026555.50557.00553.75553.75553.75+0.00%9680.29
Sep 22, 2026545.00553.75536.00553.75553.75+1.33%8,6832.64
Sep 21, 2026538.50550.50538.50546.50546.50+2.25%2,7650.84
Sep 18, 2026537.75539.50525.50534.50534.50+1.52%118,42682.82
Sep 17, 2026536.00536.00526.50526.50526.50-0.09%1,1330.80
Sep 16, 2026522.75527.00522.75527.00527.00+1.44%270.02
Sep 15, 2026514.25519.50505.50519.50519.50-1.26%4350.31
Sep 14, 2026528.50528.50518.25526.16526.16-1.19%3,1732.30
Sep 11, 2026524.75533.00522.00532.50532.50+1.87%9660.71
Sep 10, 2026525.00532.00520.00522.75522.75-0.14%4960.33
Sep 09, 2026525.00525.00516.50523.50523.50+1.06%4,9082.93
Sep 08, 2026514.25519.00514.25518.00518.00-1.15%1,4330.79
Sep 07, 2026513.00524.50513.00524.00524.00+1.85%2550.11
Sep 04, 2026519.00519.00511.00514.50514.50+0.10%5,5992.47
Sep 03, 2026516.00516.00514.00514.00514.00+2.29%1560.06
Sep 02, 2026505.00513.50501.50502.50502.50-2.43%3940.14
Sep 01, 2026517.50517.50508.00515.00515.00-0.87%9380.33
Aug 31, 2026523.00524.00513.50519.50519.50-0.95%8850.31
Aug 28, 2026518.50527.50518.50524.50524.50+2.04%7470.25
Aug 27, 2026519.00519.00514.00514.00514.00+0.19%3620.11
Aug 26, 2026514.50514.50511.25513.00513.00+3.07%450.01
Aug 25, 2026496.00499.80496.00497.70497.70+1.57%1010.03
Aug 24, 2026492.60494.00489.80490.00490.00-1.41%1,0740.30