UK Markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
103.46+3.79 (+3.80%)
At close: 05:29PM CEST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202299.90104.1899.33103.46103.466,597,688
29 Sept 2022100.30103.6698.2099.6799.6714,628,068
28 Sept 2022105.42105.92101.90105.86105.866,024,437
27 Sept 2022105.00107.22104.38106.34106.344,833,742
26 Sept 2022104.20106.30103.00104.34104.343,704,177
23 Sept 2022107.28107.78104.12104.12104.124,046,345
22 Sept 2022106.46108.08106.10107.04107.042,997,849
21 Sept 2022106.76108.14106.14107.86107.863,674,404
20 Sept 2022109.68111.16106.78106.78106.783,954,161
19 Sept 2022108.36111.06107.38109.92109.923,265,486
16 Sept 2022106.76109.20106.20108.62108.625,977,260
15 Sept 2022111.46114.96106.26107.94107.947,657,693
14 Sept 2022113.00114.88111.10113.30113.304,170,037
13 Sept 2022116.36117.24112.74112.74112.744,425,596
12 Sept 2022110.18117.66110.18117.32117.325,571,721
09 Sept 2022109.54112.78109.30112.12112.123,215,657
08 Sept 2022110.50111.46106.30109.26109.266,866,117
07 Sept 2022111.00112.18109.02110.88110.885,102,647
06 Sept 2022110.46115.86110.46113.52113.524,692,047
05 Sept 2022111.50112.00109.76112.00112.002,567,117
02 Sept 2022112.00113.20110.08112.86112.864,083,914
01 Sept 2022110.24111.26108.54110.14110.144,137,028
31 Aug 2022112.66112.72111.04111.06111.063,928,611
30 Aug 2022110.64113.96110.64111.42111.424,448,856
29 Aug 2022108.00113.64107.74112.76112.766,844,488
26 Aug 2022116.00116.58111.02111.18111.186,502,960
25 Aug 2022122.60123.70113.22116.38116.388,822,184
24 Aug 2022123.86124.02122.20122.60122.603,438,216
23 Aug 2022122.84124.88122.50124.28124.282,996,344
22 Aug 2022127.26127.76123.00123.22123.224,215,227
19 Aug 2022129.00129.74127.34127.48127.483,826,492
18 Aug 2022131.50132.64129.28130.10130.102,963,085
17 Aug 2022133.94136.20131.30131.44131.444,512,431
16 Aug 2022133.70133.86129.92133.68133.683,679,811
15 Aug 2022133.32133.48132.32132.44132.441,938,348
12 Aug 2022133.00134.74133.00133.20133.202,109,973
11 Aug 2022133.78133.90131.92133.00133.001,901,520
10 Aug 2022129.40133.60129.26133.44133.442,751,786
09 Aug 2022133.72133.88129.90129.92129.922,055,340
08 Aug 2022130.02133.88129.76133.82133.822,458,033
05 Aug 2022132.30132.64129.18129.18129.182,024,995
04 Aug 2022129.12132.22129.00132.08132.083,820,121
03 Aug 2022125.50128.94125.06128.74128.742,521,710
02 Aug 2022127.00127.38125.40125.50125.502,636,454
01 Aug 2022129.58130.00126.84127.46127.462,718,195
29 Jul 2022128.50130.30127.46129.32129.323,506,382
28 Jul 2022128.38128.50125.88127.56127.563,152,320
27 Jul 2022127.60128.42127.10127.34127.342,390,635
26 Jul 2022133.50133.54126.96126.96126.966,021,860
25 Jul 2022134.32136.02133.18134.90134.902,530,973
22 Jul 2022134.68135.18133.50134.46134.462,187,902
21 Jul 2022133.92135.50132.44134.34134.342,933,366
20 Jul 2022134.16135.30133.06133.64133.642,948,518
19 Jul 2022129.74134.04129.40133.88133.883,183,054
18 Jul 2022130.26131.22128.74131.22131.223,681,476
15 Jul 2022128.62130.56126.72130.34130.343,332,276
14 Jul 2022131.48132.20127.68128.70128.704,024,952
13 Jul 2022133.58133.88130.20131.48131.482,760,068
12 Jul 2022129.74133.98128.90133.98133.983,566,607
11 Jul 2022130.70131.96129.28130.52130.521,947,308
08 Jul 2022130.40132.20129.88131.40131.403,038,058
07 Jul 2022128.64130.30128.18130.00130.003,618,025
06 Jul 2022126.16128.62125.82128.00128.004,966,433
05 Jul 2022127.24127.70122.14124.36124.363,622,720
04 Jul 2022125.16126.62123.44126.46126.463,211,974
01 Jul 2022121.38125.86121.12124.16124.165,683,366
30 Jun 2022122.20126.08119.76122.16122.169,298,656
29 Jun 2022126.00129.96120.00124.42124.4214,470,183
28 Jun 2022122.88123.40120.54121.74121.744,910,739
27 Jun 2022123.84126.08123.02123.58123.583,900,084
23 Jun 2022122.10123.00120.20121.48121.482,614,822
22 Jun 2022122.00122.80120.10122.56122.563,305,836
21 Jun 2022125.10126.14123.20123.54123.543,536,518
20 Jun 2022124.90126.94123.10124.00124.002,657,427
17 Jun 2022122.56124.62119.74124.60124.608,977,508
16 Jun 2022124.58125.00119.72121.28121.286,719,030
15 Jun 2022137.96137.98124.58124.58124.5811,127,403
14 Jun 2022133.50134.40130.92133.24133.243,100,924
13 Jun 2022135.00135.54132.56132.84132.843,987,032
10 Jun 2022139.10139.70135.90135.90135.902,801,793
09 Jun 2022140.00141.98138.78139.78139.784,527,825
08 Jun 2022140.28142.70138.68141.60141.604,043,941
07 Jun 2022135.22138.30133.62137.64137.644,628,826
03 Jun 2022138.00138.36135.20135.80135.802,004,183
02 Jun 2022135.98136.54134.02136.14136.141,983,645
01 Jun 2022135.46136.50134.38135.18135.183,136,813
31 May 2022134.00136.38133.36134.62134.629,333,429
30 May 2022132.84135.02132.70134.42134.423,415,246
27 May 2022125.50133.06125.04132.50132.509,363,117
25 May 2022122.62124.10121.92121.92121.922,592,805
24 May 2022126.26127.52120.72121.72121.726,645,630
23 May 2022127.10128.20125.24127.32127.323,120,543
20 May 2022127.20129.70125.02125.50125.504,598,379
19 May 2022127.68128.32125.20126.48126.486,944,433
18 May 2022133.00134.74130.38130.42130.424,737,667
17 May 2022131.80134.42131.32133.00133.005,147,767
16 May 2022129.18131.30128.34130.52130.524,496,225
13 May 2022125.94129.32124.96129.30129.304,974,264
12 May 2022119.50124.98118.00124.98124.986,724,042
11 May 2022121.98124.40120.68121.12121.127,799,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...