H & M Hennes & Mauritz AB (publ) (LON:0HBP)
London · Delayed Price · Currency is GBP · Price in SEK 178.55
+3.25 (1.85%)
At close: Oct 20, 2025
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 178.25 | 179.20 | 177.50 | 178.28 | 178.28 | 0.34% | 189,538 |
| Oct 21, 2025 | 178.78 | 178.70 | 177.20 | 177.67 | 177.67 | -0.49% | 35,161 |
| Oct 20, 2025 | 175.93 | 178.56 | 175.35 | 178.55 | 178.55 | 1.85% | 678,885 |
| Oct 17, 2025 | 174.53 | 177.58 | 174.00 | 175.30 | 175.30 | 0.98% | 166,815 |
| Oct 16, 2025 | 173.53 | 175.60 | 172.60 | 173.60 | 173.60 | 0.17% | 71,147 |
| Oct 15, 2025 | 172.13 | 173.60 | 171.25 | 173.31 | 173.31 | 1.27% | 64,198 |
| Oct 14, 2025 | 168.68 | 171.85 | 168.30 | 171.14 | 171.14 | 1.32% | 94,513 |
| Oct 13, 2025 | 169.35 | 170.10 | 168.80 | 168.92 | 168.92 | -0.91% | 132,896 |
| Oct 10, 2025 | 169.60 | 171.55 | 168.18 | 170.47 | 170.47 | 0.76% | 53,178 |
| Oct 9, 2025 | 172.68 | 172.90 | 167.95 | 169.19 | 169.19 | -2.37% | 172,746 |
| Oct 8, 2025 | 175.48 | 175.65 | 172.50 | 173.29 | 173.29 | -1.35% | 218,241 |
| Oct 7, 2025 | 179.40 | 179.35 | 175.45 | 175.66 | 175.66 | -2.35% | 913,189 |
| Oct 6, 2025 | 178.48 | 180.68 | 177.70 | 179.88 | 179.88 | 1.00% | 244,170 |
| Oct 3, 2025 | 177.68 | 178.65 | 176.90 | 178.10 | 178.10 | 0.46% | 332,280 |
| Oct 2, 2025 | 177.00 | 178.30 | 176.18 | 177.28 | 177.28 | 0.70% | 205,223 |
| Oct 1, 2025 | 173.98 | 177.40 | 173.75 | 176.05 | 176.05 | 1.79% | 762,336 |
| Sep 30, 2025 | 172.95 | 175.25 | 171.50 | 172.95 | 172.95 | -0.05% | 537,075 |
| Sep 29, 2025 | 173.58 | 173.95 | 172.20 | 173.04 | 173.04 | 0.48% | 404,534 |
| Sep 26, 2025 | 171.40 | 173.90 | 171.45 | 172.22 | 172.22 | 1.94% | 464,734 |
| Sep 25, 2025 | 170.80 | 174.05 | 167.45 | 168.94 | 168.94 | 8.24% | 1,279,419 |
| Sep 24, 2025 | 155.73 | 157.35 | 155.25 | 156.09 | 156.09 | 0.25% | 413,983 |
| Sep 23, 2025 | 152.85 | 155.70 | 152.55 | 155.70 | 155.70 | 2.55% | 375,387 |
| Sep 22, 2025 | 152.90 | 153.10 | 151.35 | 151.83 | 151.83 | -0.96% | 277,847 |
| Sep 19, 2025 | 152.55 | 154.30 | 152.05 | 153.31 | 153.31 | -1.44% | 666,567 |
| Sep 18, 2025 | 155.03 | 156.50 | 152.83 | 155.55 | 155.55 | 1.11% | 112,328 |
| Sep 17, 2025 | 151.73 | 155.10 | 151.55 | 153.85 | 153.85 | 2.04% | 201,315 |
| Sep 16, 2025 | 148.35 | 151.95 | 148.05 | 150.78 | 150.78 | 2.42% | 205,374 |
| Sep 15, 2025 | 146.68 | 148.10 | 146.30 | 147.21 | 147.21 | 0.73% | 147,692 |
| Sep 12, 2025 | 147.88 | 147.90 | 145.00 | 146.14 | 146.14 | -1.73% | 345,747 |
| Sep 11, 2025 | 148.50 | 149.30 | 147.60 | 148.72 | 148.72 | -0.30% | 344,967 |
| Sep 10, 2025 | 148.63 | 150.35 | 148.55 | 149.17 | 149.17 | 0.13% | 573,066 |
| Sep 9, 2025 | 147.65 | 150.15 | 147.60 | 148.98 | 148.98 | 2.16% | 318,472 |
| Sep 8, 2025 | 145.95 | 147.95 | 145.10 | 145.83 | 145.83 | -0.05% | 165,371 |
| Sep 5, 2025 | 145.68 | 147.00 | 145.40 | 145.90 | 145.90 | 0.62% | 554,918 |
| Sep 4, 2025 | 142.53 | 146.40 | 143.55 | 145.00 | 145.00 | 2.59% | 412,036 |
| Sep 3, 2025 | 138.40 | 142.20 | 138.35 | 141.34 | 141.34 | 2.67% | 230,415 |
| Sep 2, 2025 | 138.45 | 138.80 | 136.90 | 137.66 | 137.66 | -0.50% | 311,850 |
| Sep 1, 2025 | 138.88 | 139.30 | 137.55 | 138.35 | 138.35 | -1.16% | 85,734 |
| Aug 29, 2025 | 140.98 | 141.10 | 138.75 | 139.98 | 139.98 | -1.50% | 114,973 |
| Aug 28, 2025 | 141.85 | 143.20 | 140.75 | 142.10 | 142.10 | -0.12% | 94,747 |
| Aug 27, 2025 | 142.20 | 142.50 | 140.55 | 142.28 | 142.28 | -0.20% | 51,412 |
| Aug 26, 2025 | 141.78 | 143.10 | 141.20 | 142.57 | 142.57 | -0.31% | 54,266 |
| Aug 25, 2025 | 145.15 | 145.20 | 142.00 | 143.01 | 143.01 | -1.54% | 162,377 |
| Aug 22, 2025 | 142.20 | 145.65 | 142.30 | 145.25 | 145.25 | 1.94% | 148,385 |
| Aug 21, 2025 | 143.75 | 143.75 | 141.85 | 142.48 | 142.48 | -1.07% | 171,575 |
| Aug 20, 2025 | 143.60 | 144.70 | 143.50 | 144.02 | 144.02 | -0.75% | 54,794 |
| Aug 19, 2025 | 143.88 | 145.95 | 143.70 | 145.11 | 145.11 | 0.85% | 392,808 |
| Aug 18, 2025 | 142.70 | 144.90 | 142.30 | 143.88 | 143.88 | 0.73% | 315,474 |
| Aug 15, 2025 | 142.40 | 143.85 | 141.35 | 142.84 | 142.84 | 0.76% | 782,331 |
| Aug 14, 2025 | 143.15 | 143.15 | 141.00 | 141.75 | 141.75 | -0.59% | 72,242 |