UK markets closed

H & M Hennes & Mauritz AB (publ) (HM-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
178.20+0.20 (+0.11%)
At close: 05:29PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024177.80179.15175.95178.20178.201,851,712
24 Apr 2024181.75183.10177.65178.00178.002,949,748
23 Apr 2024176.15181.80176.15181.75181.752,921,276
22 Apr 2024172.80176.35172.80174.45174.452,316,637
19 Apr 2024169.45171.15167.60171.10171.102,384,756
18 Apr 2024169.70171.05168.80170.45170.452,284,236
17 Apr 2024167.80173.45167.65169.05169.053,504,870
16 Apr 2024165.00169.30163.70167.50167.503,145,879
15 Apr 2024164.35167.20163.75165.80165.801,861,383
12 Apr 2024166.25167.65164.35164.35164.352,275,296
11 Apr 2024164.65166.00163.95164.80164.801,993,105
10 Apr 2024166.40168.10164.40165.45165.452,249,879
09 Apr 2024166.05166.35164.80165.25165.251,505,997
08 Apr 2024165.65167.60165.30166.55166.551,799,130
05 Apr 2024166.90168.10165.25165.65165.652,178,518
04 Apr 2024167.15168.90166.60168.25168.251,768,301
03 Apr 2024166.90170.10165.50168.00168.003,182,797
02 Apr 2024173.65174.10165.40166.50166.506,621,066
28 Mar 2024178.56179.12174.40174.58174.583,853,425
27 Mar 2024172.72180.22171.06177.74177.7413,768,317
26 Mar 2024151.20154.98150.32154.30154.303,323,867
25 Mar 2024152.00152.64149.72151.82151.821,975,916
22 Mar 2024151.68153.22151.36152.14152.141,681,834
21 Mar 2024151.90154.12151.38152.70152.702,810,947
20 Mar 2024148.00151.06147.38149.68149.682,627,252
19 Mar 2024145.28148.30145.08147.90147.902,286,077
18 Mar 2024145.90146.96145.26145.76145.761,513,905
15 Mar 2024146.94147.88145.78145.90145.903,282,769
14 Mar 2024147.52148.82147.04147.06147.062,956,907
13 Mar 2024145.00147.38144.86146.62146.623,272,498
12 Mar 2024142.78144.34142.42144.06144.062,622,354
11 Mar 2024140.10142.80140.00142.78142.783,534,363
08 Mar 2024140.26140.98139.44140.50140.502,781,093
07 Mar 2024139.30141.08138.58139.50139.503,619,901
06 Mar 2024139.26142.82139.18141.16141.164,147,005
05 Mar 2024137.12139.34137.10139.10139.102,822,333
04 Mar 2024140.88140.88137.28138.32138.323,235,452
01 Mar 2024140.48142.28140.00141.08141.082,448,978
29 Feb 2024141.44141.72139.70140.46140.465,044,889
28 Feb 2024142.00142.68139.32140.68140.682,629,401
27 Feb 2024140.84142.80140.58142.36142.362,258,994
26 Feb 2024141.20141.90140.00140.84140.841,598,509
23 Feb 2024140.18141.24139.30141.20141.202,297,870
22 Feb 2024144.14144.40139.16139.84139.844,662,890
21 Feb 2024142.88144.90142.86143.66143.661,560,937
20 Feb 2024141.56142.82140.86142.46142.462,438,377
19 Feb 2024141.88143.48141.18142.06142.061,950,920
16 Feb 2024142.00143.42142.00142.38142.382,612,394
15 Feb 2024141.98143.02141.46141.62141.622,648,531
14 Feb 2024139.30141.38139.26141.10141.102,199,460
13 Feb 2024141.14141.68137.84139.54139.543,862,729
12 Feb 2024140.88141.76140.16141.22141.222,641,368
09 Feb 2024139.82141.98139.80140.46140.463,684,595
08 Feb 2024140.08140.96138.30139.82139.823,716,923
07 Feb 2024141.64141.80138.08139.80139.805,125,749
06 Feb 2024140.74142.58139.96141.64141.645,010,507
05 Feb 2024142.92143.88139.68139.68139.687,187,399
02 Feb 2024143.02145.90142.60143.26143.267,644,298
01 Feb 2024146.02147.00143.86143.94143.9412,712,453
31 Jan 2024152.04156.40143.96147.48147.4830,917,093
30 Jan 2024167.80168.60165.96168.30168.302,834,944
29 Jan 2024166.30167.60164.24167.22167.222,202,767
26 Jan 2024166.72168.06165.56166.78166.782,307,927
25 Jan 2024161.58166.00161.58165.76165.762,087,126
24 Jan 2024163.20163.98162.10163.22163.221,629,765
23 Jan 2024159.90162.42159.22161.38161.381,976,767
22 Jan 2024159.00161.42154.78158.18158.185,038,243
19 Jan 2024162.38162.50157.92159.00159.003,172,433
18 Jan 2024162.80162.80161.16161.36161.363,127,225
17 Jan 2024163.12163.16158.90160.90160.904,945,394
16 Jan 2024167.98168.16165.64167.20167.202,345,219
15 Jan 2024168.14169.16167.66169.16169.161,201,325
12 Jan 2024167.96171.34167.54168.94168.941,830,450
11 Jan 2024169.06170.68167.60167.74167.741,761,815
10 Jan 2024168.36168.98167.26167.74167.741,534,592
09 Jan 2024168.80169.36167.02167.44167.441,957,539
08 Jan 2024167.00169.04165.24168.80168.801,930,885
05 Jan 2024167.10167.10164.62165.50165.502,023,777
04 Jan 2024169.34171.10168.84169.04169.042,857,305
03 Jan 2024175.98176.02168.70169.34169.343,042,354
02 Jan 2024177.50178.84174.60176.24176.241,691,424
29 Dec 2023176.50177.42176.28176.62176.621,685,539
28 Dec 2023178.00178.38176.02176.30176.301,489,054
27 Dec 2023176.46178.38176.46177.44177.441,630,462
22 Dec 2023179.76179.76176.16176.46176.462,131,687
21 Dec 2023180.96182.46180.04180.58180.581,862,856
20 Dec 2023182.00182.64179.42181.56181.563,038,005
19 Dec 2023181.40182.12180.26182.00182.002,244,635
18 Dec 2023177.54182.34176.90181.24181.243,121,230
15 Dec 2023174.98180.18174.76177.56177.568,266,725
14 Dec 2023176.54178.38175.60176.72176.723,761,782
13 Dec 2023175.50177.38174.60174.62174.623,744,475
12 Dec 2023176.32177.32174.66174.66174.662,054,406
11 Dec 2023172.54176.68172.54176.66176.662,917,237
08 Dec 2023170.40173.80170.28172.54172.542,567,290
07 Dec 2023169.02170.70168.68169.24169.242,087,726
06 Dec 2023170.02170.74168.48169.52169.522,503,312
05 Dec 2023174.40175.34172.06172.66172.662,277,782
04 Dec 2023172.00176.62172.00175.68175.683,222,132
01 Dec 2023168.48172.26168.48172.00172.002,691,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...