UK markets open in 26 minutes

H & M Hennes & Mauritz AB (publ) (0HBP.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
134.35+0.71 (+0.53%)
At close: 06:28PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024179.25178.80173.95176.75176.75130,861
29 Apr 2024180.35181.20178.80180.90180.90547,743
26 Apr 2024178.10179.99177.10178.15178.152,308,283
25 Apr 2024177.88179.00176.25178.26178.262,829,716
24 Apr 2024181.65183.47177.65181.11181.112,629,426
23 Apr 2024176.15181.76176.15180.11180.115,714,864
22 Apr 2024172.88176.25169.20175.47175.473,711,519
19 Apr 2024169.25171.15167.60170.28170.28768,489
18 Apr 2024169.68171.05165.05169.72169.72363,806
17 Apr 2024167.80173.45167.60168.63168.631,776,645
16 Apr 2024164.70169.25164.00167.49167.491,843,324
15 Apr 2024164.18167.25164.15165.89165.891,016,080
12 Apr 2024166.23167.65164.32164.38164.38753,061
11 Apr 2024164.80165.95163.55164.43164.43273,460
10 Apr 2024166.27168.05164.60165.30165.30799,897
09 Apr 2024166.25167.55164.90165.26165.26237,963
08 Apr 2024165.88167.60164.65166.57166.57949,807
05 Apr 2024166.90169.30165.45165.67165.671,049,584
04 Apr 2024167.27168.85166.75168.15168.15588,023
03 Apr 2024166.88170.00165.50168.36168.363,568,233
02 Apr 2024173.63174.58165.50170.84170.842,079,897
28 Mar 2024178.71179.64174.56176.71176.71428,677
27 Mar 2024172.88180.12171.20174.43174.433,003,237
26 Mar 2024151.27154.90150.42154.38154.38480,070
25 Mar 2024151.94152.60149.86151.52151.523,568,284
22 Mar 2024151.84153.14151.50152.12152.12204,619
21 Mar 2024151.69154.04151.46153.02153.02330,172
20 Mar 2024147.95150.96147.48150.24150.24801,289
19 Mar 2024145.23148.22145.04145.99145.991,261,470
18 Mar 2024145.84146.92145.02146.27146.275,645,452
15 Mar 2024146.94147.96145.88145.95145.95267,685
14 Mar 2024147.51148.74147.04147.08147.08338,822
13 Mar 2024145.17147.36143.18146.60146.60739,325
12 Mar 2024142.75144.26138.28143.70143.701,362,087
11 Mar 2024140.12142.79139.30142.36142.36544,678
08 Mar 2024140.28140.96139.48140.51140.51841,281
07 Mar 2024139.34140.88138.36139.05139.051,933,816
06 Mar 2024139.44142.76139.24141.83141.831,605,008
05 Mar 2024137.14139.24136.26138.98138.98342,781
04 Mar 2024140.92140.96137.30137.43137.43334,536
01 Mar 2024140.60142.18140.20141.20141.20461,046
29 Feb 2024141.43142.30139.80140.46140.46458,936
28 Feb 2024141.79142.70139.32141.19141.19611,896
27 Feb 2024140.67142.76139.98141.96141.96811,349
26 Feb 2024141.11142.06140.06140.85140.85931,634
23 Feb 2024140.34141.23139.40141.15141.151,155,652
22 Feb 2024144.39144.14139.16140.79140.791,213,471
21 Feb 2024142.94144.88141.60143.59143.591,194,812
20 Feb 2024141.61142.80140.92142.39142.39202,572
19 Feb 2024141.78143.44141.22142.75142.751,273,473
16 Feb 2024142.29143.34140.76142.79142.792,106,720
15 Feb 2024141.75143.02141.50141.89141.89224,526
14 Feb 2024139.26141.32139.28141.08141.08572,242
13 Feb 2024141.06142.08138.00139.33139.331,235,493
12 Feb 2024140.82141.74139.60141.23141.231,196,654
09 Feb 2024139.73141.98139.64140.77140.77395,032
08 Feb 2024140.07140.92138.36140.32140.32487,967
07 Feb 2024141.67141.82138.08139.11139.11390,927
06 Feb 2024140.74142.48139.98141.86141.86391,317
05 Feb 2024142.91143.66139.65140.57140.572,072,728
02 Feb 2024142.80145.86142.80143.02143.025,849,131
01 Feb 2024146.12146.44143.93145.08145.081,566,103
31 Jan 2024152.04156.20144.10151.59151.591,693,638
30 Jan 2024167.87168.40166.10167.84167.841,688,069
29 Jan 2024166.22167.40164.28166.54166.54441,167
26 Jan 2024166.82168.00165.80166.78166.78797,292
25 Jan 2024162.28165.94161.58164.62164.62323,977
24 Jan 2024163.20164.26162.38163.24163.241,479,639
23 Jan 2024159.53162.30159.48160.87160.87402,639
22 Jan 2024159.20161.04154.88157.27157.271,789,472
19 Jan 2024162.33162.38158.02159.00159.00267,553
18 Jan 2024162.15163.78161.12161.86161.86183,613
17 Jan 2024163.05163.12159.00160.92160.921,006,494
16 Jan 2024168.04168.72165.76168.72168.72746,670
15 Jan 2024169.37169.46167.74168.52168.52221,661
12 Jan 2024167.85171.34167.60169.58169.58302,962
11 Jan 2024169.13170.60167.62167.74167.74205,083
10 Jan 2024168.22168.96167.34167.74167.74754,390
09 Jan 2024168.91169.10167.24167.67167.67959,324
08 Jan 2024167.01168.98165.62167.36167.36968,617
05 Jan 2024166.82167.12164.90165.62165.62386,916
04 Jan 2024169.56171.00168.32169.33169.33139,192
03 Jan 2024175.92175.98168.78169.36169.36165,004
02 Jan 2024177.62178.72174.66176.28176.28246,221
29 Dec 2023176.49177.36176.30176.62176.6265,359
28 Dec 2023178.05178.20176.04177.66177.6657,016
27 Dec 2023176.67178.18175.40176.46176.4658,814
22 Dec 2023179.56179.76176.14179.25179.25345,227
21 Dec 2023180.61182.40180.10182.00182.00570,393
20 Dec 2023182.19183.10179.46181.60181.60396,444
19 Dec 2023181.67182.10180.24181.82181.8285,453
18 Dec 2023177.44182.34176.72180.75180.752,655,492
15 Dec 2023174.90180.02174.92177.95177.95652,257
14 Dec 2023176.71178.34173.56176.82176.823,340,574
13 Dec 2023175.34177.38173.60174.81174.81113,949
12 Dec 2023176.24177.22173.48176.17176.171,516,339
11 Dec 2023172.54176.70172.56174.19174.19373,587
08 Dec 2023170.30173.78170.04172.51172.51233,208
07 Dec 2023169.11170.62168.80169.02169.02308,151
06 Dec 2023170.21170.52168.44169.55169.55656,224
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...