H & M Hennes & Mauritz AB (publ) (HM-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 177.00 | 177.60 | 170.65 | 172.05 | 172.05 | 2,588,809 |
| Apr 30, 2024 | 179.30 | 179.30 | 173.35 | 176.75 | 176.75 | 2,028,024 |
| Apr 29, 2024 | 180.35 | 181.15 | 178.70 | 179.30 | 179.30 | 1,268,230 |
| Apr 26, 2024 | 178.20 | 180.40 | 177.45 | 179.95 | 179.95 | 1,525,303 |
| Apr 25, 2024 | 177.80 | 179.15 | 175.95 | 178.20 | 178.20 | 1,915,659 |
| Apr 24, 2024 | 181.75 | 183.10 | 177.65 | 178.00 | 178.00 | 2,949,748 |
| Apr 23, 2024 | 176.15 | 181.80 | 176.15 | 181.75 | 181.75 | 2,921,276 |
| Apr 22, 2024 | 172.80 | 176.35 | 172.80 | 174.45 | 174.45 | 2,316,637 |
| Apr 19, 2024 | 169.45 | 171.15 | 167.60 | 171.10 | 171.10 | 2,384,756 |
| Apr 18, 2024 | 169.70 | 171.05 | 168.80 | 170.45 | 170.45 | 2,284,236 |
| Apr 17, 2024 | 167.80 | 173.45 | 167.65 | 169.05 | 169.05 | 3,504,870 |
| Apr 16, 2024 | 165.00 | 169.30 | 163.70 | 167.50 | 167.50 | 3,145,879 |
| Apr 15, 2024 | 164.35 | 167.20 | 163.75 | 165.80 | 165.80 | 1,861,383 |
| Apr 12, 2024 | 166.25 | 167.65 | 164.35 | 164.35 | 164.35 | 2,275,296 |
| Apr 11, 2024 | 164.65 | 166.00 | 163.95 | 164.80 | 164.80 | 1,993,105 |
| Apr 10, 2024 | 166.40 | 168.10 | 164.40 | 165.45 | 165.45 | 2,249,879 |
| Apr 09, 2024 | 166.05 | 166.35 | 164.80 | 165.25 | 165.25 | 1,505,997 |
| Apr 08, 2024 | 165.65 | 167.60 | 165.30 | 166.55 | 166.55 | 1,799,130 |
| Apr 05, 2024 | 166.90 | 168.10 | 165.25 | 165.65 | 165.65 | 2,178,518 |
| Apr 04, 2024 | 167.15 | 168.90 | 166.60 | 168.25 | 168.25 | 1,768,301 |
| Apr 03, 2024 | 166.90 | 170.10 | 165.50 | 168.00 | 168.00 | 3,182,797 |
| Apr 02, 2024 | 173.65 | 174.10 | 165.40 | 166.50 | 166.50 | 6,621,066 |
| Mar 28, 2024 | 178.56 | 179.12 | 174.40 | 174.58 | 174.58 | 3,853,425 |
| Mar 27, 2024 | 172.72 | 180.22 | 171.06 | 177.74 | 177.74 | 13,768,317 |
| Mar 26, 2024 | 151.20 | 154.98 | 150.32 | 154.30 | 154.30 | 3,323,867 |
| Mar 25, 2024 | 152.00 | 152.64 | 149.72 | 151.82 | 151.82 | 1,975,916 |
| Mar 22, 2024 | 151.68 | 153.22 | 151.36 | 152.14 | 152.14 | 1,681,834 |
| Mar 21, 2024 | 151.90 | 154.12 | 151.38 | 152.70 | 152.70 | 2,810,947 |
| Mar 20, 2024 | 148.00 | 151.06 | 147.38 | 149.68 | 149.68 | 2,627,252 |
| Mar 19, 2024 | 145.28 | 148.30 | 145.08 | 147.90 | 147.90 | 2,286,077 |
| Mar 18, 2024 | 145.90 | 146.96 | 145.26 | 145.76 | 145.76 | 1,513,905 |
| Mar 15, 2024 | 146.94 | 147.88 | 145.78 | 145.90 | 145.90 | 3,282,769 |
| Mar 14, 2024 | 147.52 | 148.82 | 147.04 | 147.06 | 147.06 | 2,956,907 |
| Mar 13, 2024 | 145.00 | 147.38 | 144.86 | 146.62 | 146.62 | 3,272,498 |
| Mar 12, 2024 | 142.78 | 144.34 | 142.42 | 144.06 | 144.06 | 2,622,354 |
| Mar 11, 2024 | 140.10 | 142.80 | 140.00 | 142.78 | 142.78 | 3,534,363 |
| Mar 08, 2024 | 140.26 | 140.98 | 139.44 | 140.50 | 140.50 | 2,781,093 |
| Mar 07, 2024 | 139.30 | 141.08 | 138.58 | 139.50 | 139.50 | 3,619,901 |
| Mar 06, 2024 | 139.26 | 142.82 | 139.18 | 141.16 | 141.16 | 4,147,005 |
| Mar 05, 2024 | 137.12 | 139.34 | 137.10 | 139.10 | 139.10 | 2,822,333 |
| Mar 04, 2024 | 140.88 | 140.88 | 137.28 | 138.32 | 138.32 | 3,235,452 |
| Mar 01, 2024 | 140.48 | 142.28 | 140.00 | 141.08 | 141.08 | 2,448,978 |
| Feb 29, 2024 | 141.44 | 141.72 | 139.70 | 140.46 | 140.46 | 5,044,889 |
| Feb 28, 2024 | 142.00 | 142.68 | 139.32 | 140.68 | 140.68 | 2,629,401 |
| Feb 27, 2024 | 140.84 | 142.80 | 140.58 | 142.36 | 142.36 | 2,258,994 |
| Feb 26, 2024 | 141.20 | 141.90 | 140.00 | 140.84 | 140.84 | 1,598,509 |
| Feb 23, 2024 | 140.18 | 141.24 | 139.30 | 141.20 | 141.20 | 2,297,870 |
| Feb 22, 2024 | 144.14 | 144.40 | 139.16 | 139.84 | 139.84 | 4,662,890 |
| Feb 21, 2024 | 142.88 | 144.90 | 142.86 | 143.66 | 143.66 | 1,560,937 |
| Feb 20, 2024 | 141.56 | 142.82 | 140.86 | 142.46 | 142.46 | 2,438,377 |
| Feb 19, 2024 | 141.88 | 143.48 | 141.18 | 142.06 | 142.06 | 1,950,920 |
| Feb 16, 2024 | 142.00 | 143.42 | 142.00 | 142.38 | 142.38 | 2,612,394 |
| Feb 15, 2024 | 141.98 | 143.02 | 141.46 | 141.62 | 141.62 | 2,648,531 |
| Feb 14, 2024 | 139.30 | 141.38 | 139.26 | 141.10 | 141.10 | 2,199,460 |
| Feb 13, 2024 | 141.14 | 141.68 | 137.84 | 139.54 | 139.54 | 3,862,729 |
| Feb 12, 2024 | 140.88 | 141.76 | 140.16 | 141.22 | 141.22 | 2,641,368 |
| Feb 09, 2024 | 139.82 | 141.98 | 139.80 | 140.46 | 140.46 | 3,684,595 |
| Feb 08, 2024 | 140.08 | 140.96 | 138.30 | 139.82 | 139.82 | 3,716,923 |
| Feb 07, 2024 | 141.64 | 141.80 | 138.08 | 139.80 | 139.80 | 5,125,749 |
| Feb 06, 2024 | 140.74 | 142.58 | 139.96 | 141.64 | 141.64 | 5,010,507 |
| Feb 05, 2024 | 142.92 | 143.88 | 139.68 | 139.68 | 139.68 | 7,187,399 |
| Feb 02, 2024 | 143.02 | 145.90 | 142.60 | 143.26 | 143.26 | 7,644,298 |
| Feb 01, 2024 | 146.02 | 147.00 | 143.86 | 143.94 | 143.94 | 12,712,453 |
| Jan 31, 2024 | 152.04 | 156.40 | 143.96 | 147.48 | 147.48 | 30,917,093 |
| Jan 30, 2024 | 167.80 | 168.60 | 165.96 | 168.30 | 168.30 | 2,834,944 |
| Jan 29, 2024 | 166.30 | 167.60 | 164.24 | 167.22 | 167.22 | 2,202,767 |
| Jan 26, 2024 | 166.72 | 168.06 | 165.56 | 166.78 | 166.78 | 2,307,927 |
| Jan 25, 2024 | 161.58 | 166.00 | 161.58 | 165.76 | 165.76 | 2,087,126 |
| Jan 24, 2024 | 163.20 | 163.98 | 162.10 | 163.22 | 163.22 | 1,629,765 |
| Jan 23, 2024 | 159.90 | 162.42 | 159.22 | 161.38 | 161.38 | 1,976,767 |
| Jan 22, 2024 | 159.00 | 161.42 | 154.78 | 158.18 | 158.18 | 5,038,243 |
| Jan 19, 2024 | 162.38 | 162.50 | 157.92 | 159.00 | 159.00 | 3,172,433 |
| Jan 18, 2024 | 162.80 | 162.80 | 161.16 | 161.36 | 161.36 | 3,127,225 |
| Jan 17, 2024 | 163.12 | 163.16 | 158.90 | 160.90 | 160.90 | 4,945,394 |
| Jan 16, 2024 | 167.98 | 168.16 | 165.64 | 167.20 | 167.20 | 2,345,219 |
| Jan 15, 2024 | 168.14 | 169.16 | 167.66 | 169.16 | 169.16 | 1,201,325 |
| Jan 12, 2024 | 167.96 | 171.34 | 167.54 | 168.94 | 168.94 | 1,830,450 |
| Jan 11, 2024 | 169.06 | 170.68 | 167.60 | 167.74 | 167.74 | 1,761,815 |
| Jan 10, 2024 | 168.36 | 168.98 | 167.26 | 167.74 | 167.74 | 1,534,592 |
| Jan 09, 2024 | 168.80 | 169.36 | 167.02 | 167.44 | 167.44 | 1,957,539 |
| Jan 08, 2024 | 167.00 | 169.04 | 165.24 | 168.80 | 168.80 | 1,930,885 |
| Jan 05, 2024 | 167.10 | 167.10 | 164.62 | 165.50 | 165.50 | 2,023,777 |
| Jan 04, 2024 | 169.34 | 171.10 | 168.84 | 169.04 | 169.04 | 2,857,305 |
| Jan 03, 2024 | 175.98 | 176.02 | 168.70 | 169.34 | 169.34 | 3,042,354 |
| Jan 02, 2024 | 177.50 | 178.84 | 174.60 | 176.24 | 176.24 | 1,691,424 |
| Dec 29, 2023 | 176.50 | 177.42 | 176.28 | 176.62 | 176.62 | 1,685,539 |
| Dec 28, 2023 | 178.00 | 178.38 | 176.02 | 176.30 | 176.30 | 1,489,054 |
| Dec 27, 2023 | 176.46 | 178.38 | 176.46 | 177.44 | 177.44 | 1,630,462 |
| Dec 22, 2023 | 179.76 | 179.76 | 176.16 | 176.46 | 176.46 | 2,131,687 |
| Dec 21, 2023 | 180.96 | 182.46 | 180.04 | 180.58 | 180.58 | 1,862,856 |
| Dec 20, 2023 | 182.00 | 182.64 | 179.42 | 181.56 | 181.56 | 3,038,005 |
| Dec 19, 2023 | 181.40 | 182.12 | 180.26 | 182.00 | 182.00 | 2,244,635 |
| Dec 18, 2023 | 177.54 | 182.34 | 176.90 | 181.24 | 181.24 | 3,121,230 |
| Dec 15, 2023 | 174.98 | 180.18 | 174.76 | 177.56 | 177.56 | 8,266,725 |
| Dec 14, 2023 | 176.54 | 178.38 | 175.60 | 176.72 | 176.72 | 3,761,782 |
| Dec 13, 2023 | 175.50 | 177.38 | 174.60 | 174.62 | 174.62 | 3,744,475 |
| Dec 12, 2023 | 176.32 | 177.32 | 174.66 | 174.66 | 174.66 | 2,054,406 |
| Dec 11, 2023 | 172.54 | 176.68 | 172.54 | 176.66 | 176.66 | 2,917,237 |
| Dec 08, 2023 | 170.40 | 173.80 | 170.28 | 172.54 | 172.54 | 2,567,290 |
| Dec 07, 2023 | 169.02 | 170.70 | 168.68 | 169.24 | 169.24 | 2,087,726 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.