H & M Hennes & Mauritz AB (publ) (LON:0HBP)
London · Delayed Price · Currency is GBP · Price in SEK 184.10
-0.25 (-0.14%)
At close: Dec 23, 2025
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 184.25 | 185.50 | 184.00 | 184.10 | 184.10 | -0.14% | 87,675 |
| Dec 22, 2025 | 184.45 | 184.50 | 183.30 | 184.35 | 184.35 | -1.62% | 279,246 |
| Dec 19, 2025 | 187.25 | 188.20 | 182.48 | 187.39 | 187.39 | 0.96% | 169,233 |
| Dec 18, 2025 | 182.75 | 187.80 | 184.05 | 185.60 | 185.60 | 2.31% | 115,862 |
| Dec 17, 2025 | 181.10 | 182.10 | 180.65 | 181.40 | 181.40 | -0.34% | 64,378 |
| Dec 16, 2025 | 180.78 | 183.20 | 179.88 | 182.02 | 182.02 | -0.14% | 202,401 |
| Dec 15, 2025 | 180.78 | 183.35 | 180.20 | 182.28 | 182.28 | 1.91% | 134,949 |
| Dec 12, 2025 | 178.58 | 181.85 | 177.95 | 178.86 | 178.86 | 0.49% | 183,999 |
| Dec 11, 2025 | 176.00 | 180.60 | 175.75 | 178.00 | 178.00 | 3.19% | 871,614 |
| Dec 10, 2025 | 172.45 | 174.15 | 171.60 | 172.50 | 172.50 | -0.15% | 144,614 |
| Dec 9, 2025 | 173.88 | 174.50 | 171.65 | 172.75 | 172.75 | -0.78% | 295,426 |
| Dec 8, 2025 | 176.28 | 176.40 | 173.70 | 174.10 | 174.10 | -1.74% | 225,443 |
| Dec 5, 2025 | 177.68 | 178.23 | 175.80 | 177.18 | 177.18 | -0.80% | 267,592 |
| Dec 4, 2025 | 179.78 | 180.40 | 177.35 | 178.61 | 178.61 | -0.97% | 135,304 |
| Dec 3, 2025 | 179.90 | 181.68 | 179.45 | 180.36 | 180.36 | 1.18% | 163,771 |
| Dec 2, 2025 | 176.00 | 180.28 | 175.85 | 178.25 | 178.25 | 3.25% | 93,385 |
| Dec 1, 2025 | 170.95 | 175.45 | 169.60 | 172.64 | 172.64 | -0.46% | 669,347 |
| Nov 28, 2025 | 173.88 | 174.05 | 170.65 | 173.44 | 173.44 | -0.15% | 150,707 |
| Nov 27, 2025 | 173.85 | 174.65 | 172.90 | 173.70 | 173.70 | -0.29% | 142,907 |
| Nov 26, 2025 | 172.65 | 175.80 | 172.55 | 174.20 | 174.20 | 2.47% | 135,224 |
| Nov 25, 2025 | 172.15 | 172.90 | 170.00 | 170.00 | 170.00 | -1.55% | 566,102 |
| Nov 24, 2025 | 172.83 | 173.52 | 172.20 | 172.68 | 172.68 | 0.49% | 148,515 |
| Nov 21, 2025 | 170.48 | 173.10 | 169.40 | 171.84 | 171.84 | -0.30% | 155,751 |
| Nov 20, 2025 | 175.58 | 175.55 | 170.75 | 172.36 | 172.35 | -1.35% | 223,343 |
| Nov 19, 2025 | 173.00 | 175.50 | 172.53 | 174.72 | 174.72 | 0.12% | 79,610 |
| Nov 18, 2025 | 175.18 | 175.30 | 172.78 | 174.51 | 174.51 | -2.57% | 466,991 |
| Nov 17, 2025 | 181.23 | 181.00 | 176.20 | 179.12 | 179.12 | -1.75% | 104,359 |
| Nov 14, 2025 | 183.35 | 185.20 | 181.15 | 182.31 | 182.31 | -0.88% | 165,468 |
| Nov 13, 2025 | 182.10 | 185.18 | 182.00 | 183.94 | 183.94 | 1.72% | 362,054 |
| Nov 12, 2025 | 179.55 | 181.95 | 178.70 | 180.83 | 180.83 | 2.09% | 668,258 |
| Nov 11, 2025 | 177.60 | 179.55 | 175.95 | 177.13 | 177.13 | 0.29% | 232,152 |
| Nov 10, 2025 | 173.60 | 177.65 | 173.55 | 176.62 | 176.62 | 2.21% | 137,629 |
| Nov 7, 2025 | 171.75 | 173.60 | 170.90 | 172.80 | 172.80 | 0.91% | 238,470 |
| Nov 6, 2025 | 168.98 | 171.25 | 168.85 | 171.25 | 171.25 | -1.52% | 298,076 |
| Nov 5, 2025 | 170.93 | 174.25 | 170.90 | 173.90 | 170.50 | 1.40% | 120,857 |
| Nov 4, 2025 | 174.58 | 174.75 | 170.45 | 171.50 | 168.14 | -2.71% | 108,784 |
| Nov 3, 2025 | 178.10 | 179.00 | 175.80 | 176.28 | 172.83 | -1.63% | 1,836,474 |
| Oct 31, 2025 | 179.45 | 180.30 | 178.70 | 179.20 | 175.69 | 0.15% | 70,553 |
| Oct 30, 2025 | 178.90 | 179.90 | 178.05 | 178.93 | 175.43 | -0.21% | 35,389 |
| Oct 29, 2025 | 181.53 | 182.30 | 178.45 | 179.30 | 175.79 | -1.33% | 154,804 |
| Oct 28, 2025 | 180.98 | 181.75 | 179.95 | 181.71 | 178.16 | 0.81% | 365,494 |
| Oct 27, 2025 | 180.18 | 180.95 | 180.10 | 180.25 | 176.72 | 0.10% | 317,423 |
| Oct 24, 2025 | 180.10 | 181.40 | 179.45 | 180.07 | 176.54 | 0.27% | 201,266 |
| Oct 23, 2025 | 178.95 | 180.20 | 178.60 | 179.59 | 176.08 | 0.74% | 111,787 |
| Oct 22, 2025 | 178.25 | 179.20 | 177.50 | 178.28 | 174.79 | 0.34% | 189,538 |
| Oct 21, 2025 | 178.78 | 178.70 | 177.20 | 177.67 | 174.20 | -0.49% | 35,161 |
| Oct 20, 2025 | 175.93 | 178.56 | 175.35 | 178.55 | 175.06 | 1.85% | 678,885 |
| Oct 17, 2025 | 174.53 | 177.58 | 174.00 | 175.30 | 171.88 | 0.98% | 166,815 |
| Oct 16, 2025 | 173.53 | 175.60 | 172.60 | 173.60 | 170.20 | 0.17% | 71,147 |
| Oct 15, 2025 | 172.13 | 173.60 | 171.25 | 173.31 | 169.92 | 1.27% | 64,198 |