H & M Hennes & Mauritz AB (publ) (0HBP.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:28PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 170.30 | 173.78 | 170.04 | 172.51 | 172.51 | 233,208 |
| 07 Dec 2023 | 169.11 | 170.62 | 168.80 | 169.02 | 169.02 | 308,151 |
| 06 Dec 2023 | 170.21 | 170.52 | 168.44 | 169.55 | 169.55 | 656,224 |
| 05 Dec 2023 | 174.53 | 176.74 | 172.04 | 172.72 | 172.72 | 229,557 |
| 04 Dec 2023 | 171.87 | 176.52 | 171.74 | 175.44 | 175.44 | 160,159 |
| 01 Dec 2023 | 168.59 | 172.14 | 168.26 | 171.18 | 171.18 | 486,730 |
| 30 Nov 2023 | 167.65 | 171.14 | 166.86 | 168.77 | 168.77 | 5,308,928 |
| 29 Nov 2023 | 174.38 | 175.56 | 173.80 | 175.15 | 175.15 | 255,681 |
| 28 Nov 2023 | 174.30 | 175.56 | 172.56 | 173.62 | 173.62 | 1,349,000 |
| 27 Nov 2023 | 173.74 | 175.16 | 173.50 | 174.92 | 174.92 | 3,349,168 |
| 24 Nov 2023 | 173.06 | 174.04 | 172.48 | 173.73 | 173.73 | 615,711 |
| 23 Nov 2023 | 171.57 | 175.00 | 170.90 | 174.02 | 174.02 | 3,074,028 |
| 22 Nov 2023 | 169.31 | 171.43 | 167.36 | 169.72 | 169.72 | 1,273,338 |
| 21 Nov 2023 | 167.96 | 170.96 | 167.88 | 168.52 | 168.52 | 879,622 |
| 20 Nov 2023 | 167.77 | 170.30 | 167.52 | 167.82 | 167.82 | 817,045 |
| 17 Nov 2023 | 162.99 | 167.83 | 162.74 | 167.74 | 167.74 | 491,795 |
| 16 Nov 2023 | 163.83 | 164.98 | 159.66 | 161.44 | 161.44 | 1,281,185 |
| 15 Nov 2023 | 159.05 | 164.20 | 157.34 | 163.82 | 163.82 | 7,655,255 |
| 14 Nov 2023 | 154.64 | 158.40 | 153.46 | 158.29 | 158.29 | 1,220,985 |
| 13 Nov 2023 | 155.52 | 155.84 | 154.08 | 154.39 | 154.39 | 1,830,713 |
| 10 Nov 2023 | 157.02 | 157.12 | 154.70 | 157.00 | 157.00 | 1,205,929 |
| 09 Nov 2023 | 159.10 | 159.66 | 157.34 | 158.78 | 158.78 | 321,806 |
| 09 Nov 2023 | 3.25 Dividend | |||||
| 08 Nov 2023 | 161.33 | 164.16 | 160.14 | 162.94 | 159.69 | 2,502,141 |
| 07 Nov 2023 | 157.11 | 161.60 | 155.86 | 161.12 | 157.91 | 876,712 |
| 06 Nov 2023 | 159.84 | 160.72 | 156.42 | 157.00 | 153.87 | 440,590 |
| 03 Nov 2023 | 158.36 | 160.82 | 158.26 | 160.07 | 156.88 | 141,855 |
| 02 Nov 2023 | 153.88 | 159.06 | 153.74 | 158.60 | 155.44 | 880,362 |
| 01 Nov 2023 | 150.34 | 154.36 | 150.28 | 152.22 | 149.18 | 9,821,750 |
| 31 Oct 2023 | 147.10 | 150.60 | 146.74 | 149.33 | 146.35 | 282,113 |
| 30 Oct 2023 | 145.58 | 147.48 | 145.36 | 146.60 | 143.68 | 108,907 |
| 27 Oct 2023 | 148.23 | 148.32 | 144.26 | 144.90 | 142.01 | 1,628,646 |
| 26 Oct 2023 | 148.10 | 148.50 | 146.62 | 147.78 | 144.83 | 1,066,090 |
| 25 Oct 2023 | 151.83 | 152.04 | 148.52 | 149.44 | 146.46 | 1,180,268 |
| 24 Oct 2023 | 151.39 | 152.64 | 150.78 | 152.16 | 149.12 | 200,929 |
| 23 Oct 2023 | 151.08 | 151.90 | 148.56 | 151.80 | 148.77 | 253,360 |
| 20 Oct 2023 | 151.49 | 151.52 | 149.80 | 150.48 | 147.47 | 387,651 |
| 19 Oct 2023 | 153.74 | 154.68 | 152.34 | 152.94 | 149.89 | 302,079 |
| 18 Oct 2023 | 156.63 | 157.74 | 154.28 | 156.00 | 152.89 | 294,950 |
| 17 Oct 2023 | 157.13 | 157.58 | 153.84 | 155.91 | 152.80 | 508,075 |
| 16 Oct 2023 | 152.23 | 158.88 | 151.70 | 157.16 | 154.02 | 421,431 |
| 13 Oct 2023 | 152.22 | 153.26 | 151.50 | 151.70 | 148.68 | 264,965 |
| 12 Oct 2023 | 152.57 | 154.28 | 151.90 | 153.00 | 149.95 | 463,605 |
| 11 Oct 2023 | 151.46 | 152.06 | 149.90 | 151.15 | 148.14 | 749,195 |
| 10 Oct 2023 | 149.65 | 152.72 | 149.52 | 152.24 | 149.20 | 562,712 |
| 09 Oct 2023 | 150.92 | 150.98 | 147.84 | 148.57 | 145.60 | 686,934 |
| 06 Oct 2023 | 149.28 | 151.86 | 148.18 | 151.46 | 148.44 | 200,001 |
| 05 Oct 2023 | 150.19 | 150.72 | 148.64 | 149.65 | 146.66 | 533,110 |
| 04 Oct 2023 | 151.21 | 153.42 | 149.58 | 150.60 | 147.60 | 813,096 |
| 03 Oct 2023 | 155.81 | 155.96 | 152.01 | 153.87 | 150.80 | 540,088 |
| 02 Oct 2023 | 155.41 | 157.86 | 155.06 | 156.06 | 152.95 | 2,103,832 |
| 29 Sept 2023 | 153.93 | 157.00 | 154.00 | 156.54 | 153.42 | 443,902 |
| 28 Sept 2023 | 156.50 | 158.08 | 150.86 | 156.51 | 153.38 | 943,261 |
| 27 Sept 2023 | 157.93 | 165.54 | 153.20 | 160.02 | 156.83 | 2,299,931 |
| 26 Sept 2023 | 156.34 | 156.38 | 154.06 | 154.97 | 151.88 | 1,836,105 |
| 25 Sept 2023 | 156.87 | 158.30 | 155.70 | 157.92 | 154.77 | 3,098,332 |
| 22 Sept 2023 | 157.60 | 158.50 | 156.52 | 157.54 | 154.40 | 987,015 |
| 21 Sept 2023 | 159.23 | 160.00 | 157.02 | 158.40 | 155.24 | 403,063 |
| 20 Sept 2023 | 159.57 | 160.80 | 159.06 | 159.92 | 156.73 | 614,454 |
| 19 Sept 2023 | 157.58 | 160.48 | 157.50 | 159.52 | 156.34 | 2,056,114 |
| 18 Sept 2023 | 158.34 | 161.08 | 157.72 | 158.27 | 155.11 | 459,677 |
| 15 Sept 2023 | 165.32 | 172.16 | 159.16 | 159.90 | 156.71 | 2,148,680 |
| 14 Sept 2023 | 170.52 | 172.76 | 168.34 | 172.13 | 168.70 | 2,215,261 |
| 13 Sept 2023 | 170.82 | 171.34 | 168.08 | 169.32 | 165.94 | 408,367 |
| 12 Sept 2023 | 170.00 | 176.60 | 168.75 | 174.65 | 171.17 | 1,104,975 |
| 11 Sept 2023 | 167.77 | 170.30 | 166.56 | 169.36 | 165.98 | 635,490 |
| 08 Sept 2023 | 167.60 | 168.02 | 164.94 | 166.74 | 163.41 | 516,606 |
| 07 Sept 2023 | 164.60 | 168.58 | 164.50 | 165.74 | 162.44 | 698,194 |
| 06 Sept 2023 | 166.53 | 166.94 | 164.12 | 165.02 | 161.73 | 222,238 |
| 05 Sept 2023 | 166.15 | 168.28 | 165.66 | 168.02 | 164.67 | 804,433 |
| 04 Sept 2023 | 168.45 | 169.14 | 167.04 | 167.40 | 164.06 | 249,368 |
| 01 Sept 2023 | 166.56 | 170.70 | 166.36 | 168.04 | 164.69 | 622,581 |
| 31 Aug 2023 | 162.42 | 168.52 | 162.28 | 167.20 | 163.87 | 855,048 |
| 30 Aug 2023 | 162.16 | 162.74 | 160.60 | 162.03 | 158.80 | 169,013 |
| 29 Aug 2023 | 161.50 | 162.74 | 160.06 | 161.97 | 158.74 | 742,413 |
| 25 Aug 2023 | 158.78 | 162.38 | 158.00 | 159.99 | 156.80 | 637,642 |
| 24 Aug 2023 | 162.09 | 162.30 | 156.74 | 157.16 | 154.03 | 191,010 |
| 23 Aug 2023 | 163.90 | 163.92 | 159.74 | 160.68 | 157.48 | 1,551,875 |
| 22 Aug 2023 | 163.67 | 165.66 | 163.08 | 164.29 | 161.01 | 473,070 |
| 21 Aug 2023 | 165.57 | 165.76 | 162.94 | 163.02 | 159.77 | 743,921 |
| 18 Aug 2023 | 166.53 | 166.68 | 163.10 | 163.75 | 160.49 | 145,830 |
| 17 Aug 2023 | 168.32 | 168.68 | 167.10 | 167.61 | 164.26 | 377,428 |
| 16 Aug 2023 | 166.88 | 169.88 | 166.66 | 169.25 | 165.87 | 388,856 |
| 15 Aug 2023 | 168.37 | 169.28 | 166.16 | 167.12 | 163.79 | 1,049,207 |
| 14 Aug 2023 | 166.71 | 168.68 | 166.66 | 167.83 | 164.48 | 200,649 |
| 11 Aug 2023 | 168.59 | 168.92 | 166.60 | 167.21 | 163.87 | 1,602,853 |
| 10 Aug 2023 | 167.24 | 170.42 | 167.44 | 169.72 | 166.33 | 581,903 |
| 09 Aug 2023 | 166.59 | 168.84 | 166.12 | 167.20 | 163.87 | 297,379 |
| 08 Aug 2023 | 165.10 | 166.02 | 164.16 | 164.52 | 161.24 | 701,751 |
| 07 Aug 2023 | 164.77 | 166.62 | 163.98 | 166.60 | 163.28 | 1,354,684 |
| 04 Aug 2023 | 165.65 | 166.10 | 164.02 | 165.38 | 162.08 | 185,879 |
| 03 Aug 2023 | 166.93 | 167.28 | 163.84 | 165.80 | 162.49 | 188,766 |
| 02 Aug 2023 | 170.35 | 170.62 | 166.76 | 169.01 | 165.64 | 804,400 |
| 01 Aug 2023 | 176.59 | 176.64 | 172.22 | 173.29 | 169.84 | 915,260 |
| 31 Jul 2023 | 176.76 | 177.04 | 175.28 | 176.77 | 173.25 | 112,074 |
| 28 Jul 2023 | 177.40 | 177.50 | 175.62 | 176.90 | 173.37 | 226,726 |
| 27 Jul 2023 | 176.39 | 179.24 | 176.42 | 178.12 | 174.57 | 454,111 |
| 26 Jul 2023 | 174.88 | 175.78 | 173.50 | 174.78 | 171.30 | 279,346 |
| 25 Jul 2023 | 176.58 | 176.52 | 174.02 | 174.89 | 171.40 | 190,521 |
| 24 Jul 2023 | 176.22 | 176.92 | 174.90 | 176.16 | 172.64 | 547,497 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.