Canada markets close in 6 hours 24 minutes

Hennes & Mauritz AB (HMSB.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
15.12+0.07 (+0.50%)
As of 08:26AM CEST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202415.1215.1215.1215.1215.12500
May 16, 202415.0515.0515.0515.0515.05-
May 15, 202415.0615.0615.0615.0615.06-
May 14, 202414.7814.7814.7814.7814.78-
May 13, 202414.6114.6114.6114.6114.61-
May 10, 202414.4314.4314.4314.4314.43-
May 09, 202414.2814.2814.2814.2814.28-
May 08, 202414.4314.4314.4314.4314.43-
May 07, 202414.5614.5614.5614.5614.56-
May 06, 202414.4414.4414.4414.4414.44-
May 06, 20243.25 Dividend
May 03, 202414.7414.7414.7414.7411.49-
May 02, 202414.8614.8614.8614.8611.58-
Apr 30, 202415.2315.2315.2315.2311.87-
Apr 29, 202415.3915.3915.3915.3912.00-
Apr 26, 202415.2315.2315.2315.2311.87-
Apr 25, 202415.2615.2615.2615.2611.90-
Apr 24, 202415.7215.7215.7215.7212.26-
Apr 23, 202415.0515.0515.0515.0511.73-
Apr 22, 202414.7814.7814.7814.7811.52-
Apr 19, 202414.4214.4214.4214.4211.24-
Apr 18, 202414.5114.5114.5114.5111.31-
Apr 17, 202414.3614.3614.3614.3611.20-
Apr 16, 202414.1614.1614.1614.1611.04-
Apr 15, 202414.2114.2114.2114.2111.08-
Apr 12, 202414.3414.3414.3414.3411.18-
Apr 11, 202414.3614.3614.3614.3611.19-
Apr 10, 202414.4914.4914.4914.4911.30-
Apr 09, 202414.4114.4114.4114.4111.24-
Apr 08, 202414.3514.3514.3514.3511.19-
Apr 05, 202414.1814.1814.1814.1811.05-
Apr 04, 202414.5614.5614.5614.5611.35-
Apr 03, 202414.3414.3414.3414.3411.18-
Apr 02, 202415.0315.0315.0315.0311.72-
Mar 28, 202415.2115.2115.2115.2111.86-
Mar 27, 202415.1515.1515.1515.1511.81-
Mar 26, 202413.1213.1213.1213.1210.23-
Mar 25, 202413.2713.2713.2713.2710.34-
Mar 22, 202413.3713.3713.3713.3710.43-
Mar 21, 202413.2813.2813.2813.2810.35-
Mar 20, 202413.0113.0113.0113.0110.14-
Mar 19, 202412.8212.8212.8212.829.99-
Mar 18, 202412.9112.9112.9112.9110.07-
Mar 15, 202413.0913.0913.0913.0910.21-
Mar 14, 202413.0813.0813.0813.0810.19-
Mar 13, 202412.8912.8912.8912.8910.05-
Mar 12, 202412.7812.7812.7812.789.97-
Mar 11, 202412.5012.5012.5012.509.75-
Mar 08, 202412.4712.4712.4712.479.72-
Mar 07, 202412.5412.5412.5412.549.77-
Mar 06, 202412.3512.3512.3512.359.63-
Mar 05, 202412.2512.2512.2512.259.55-
Mar 04, 202412.5412.5412.5412.549.78-
Mar 01, 202412.5512.5512.5512.559.78-
Feb 29, 202412.5712.5712.5712.579.80-
Feb 28, 202412.7212.7212.7212.729.91-
Feb 27, 202412.5912.5912.5912.599.82-
Feb 26, 202412.6112.6112.6112.619.83-
Feb 23, 202412.5612.5612.5612.569.79-
Feb 22, 202412.8612.8612.8612.8610.03-
Feb 21, 202412.7812.7812.7812.789.96-
Feb 20, 202412.6412.6412.6412.649.86-
Feb 19, 202412.6212.6212.6212.629.84-
Feb 16, 202412.6712.6712.6712.679.88-
Feb 15, 202412.5412.5412.5412.549.78-
Feb 14, 202412.2812.2812.2812.289.57-
Feb 13, 202412.5412.5412.5412.549.78-
Feb 12, 202412.4612.4612.4612.469.72-
Feb 09, 202412.3312.3312.3312.339.61-
Feb 08, 202412.4512.4512.4512.459.70-
Feb 07, 202412.4812.4812.4812.489.73-
Feb 06, 202412.2912.2912.2912.299.58-
Feb 05, 202412.7112.7112.7112.719.91-
Feb 02, 202412.8912.8912.8912.8910.05-
Feb 01, 202413.0213.0213.0213.0210.15-
Jan 31, 202413.6013.6013.6013.6010.60-
Jan 30, 202414.7814.7814.7814.7811.52-
Jan 29, 202414.6714.6714.6714.6711.44-
Jan 26, 202414.6114.6114.6114.6111.39-
Jan 25, 202414.3714.3714.3714.3711.20-
Jan 24, 202414.2914.2914.2914.2911.14-
Jan 23, 202413.9013.9013.9013.9010.84-
Jan 22, 202413.9713.9713.9713.9710.89-
Jan 19, 202414.1414.1414.1414.1411.02-
Jan 18, 202414.1114.1114.1114.1111.00-
Jan 17, 202414.0014.0014.0014.0010.91-
Jan 16, 202414.8614.8614.8614.8611.59-
Jan 15, 202414.8714.8714.8714.8711.59-
Jan 12, 202414.8714.8714.8714.8711.59-
Jan 11, 202415.0115.0115.0115.0111.70-
Jan 10, 202414.8814.8814.8814.8811.60-
Jan 09, 202415.0415.0415.0415.0411.72-
Jan 08, 202414.6914.6914.6914.6911.45-
Jan 05, 202415.0415.0415.0415.0411.72-
Jan 04, 202415.0615.0615.0615.0611.74-
Jan 03, 202415.7515.7515.7515.7512.28-
Jan 02, 202415.8015.8015.8015.8012.32-
Dec 29, 202315.9315.9515.9315.9512.43-
Dec 28, 202316.1116.1116.1116.1112.56-
Dec 27, 202315.9815.9815.9815.9812.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...