Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (LON:0HBP)
London flag London · Delayed Price · Currency is GBP · Price in SEK
145.00
+3.66 (2.59%)
At close: Sep 4, 2025

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025142.53146.40143.55145.00145.002.59%412,036
Sep 3, 2025138.40142.20138.35141.34141.342.67%230,415
Sep 2, 2025138.45138.80136.90137.66137.66-0.50%311,850
Sep 1, 2025138.88139.30137.55138.35138.35-1.16%85,734
Aug 29, 2025140.98141.10138.75139.98139.98-1.50%114,973
Aug 28, 2025141.85143.20140.75142.10142.10-0.12%94,747
Aug 27, 2025142.20142.50140.55142.28142.28-0.20%51,412
Aug 26, 2025141.78143.10141.20142.57142.57-0.31%54,266
Aug 25, 2025145.15145.20142.00143.01143.01-1.54%162,377
Aug 22, 2025142.20145.65142.30145.25145.251.94%148,385
Aug 21, 2025143.75143.75141.85142.48142.48-1.07%171,575
Aug 20, 2025143.60144.70143.50144.02144.02-0.75%54,794
Aug 19, 2025143.88145.95143.70145.11145.110.85%392,808
Aug 18, 2025142.70144.90142.30143.88143.880.73%315,474
Aug 15, 2025142.40143.85141.35142.84142.840.76%782,331
Aug 14, 2025143.15143.15141.00141.75141.75-0.59%72,242
Aug 13, 2025140.13143.75140.00142.59142.593.17%379,631
Aug 12, 2025138.08139.80137.25138.21138.21-0.17%158,306
Aug 11, 2025139.58139.60137.25138.44138.440.67%183,020
Aug 8, 2025135.05138.75135.15137.52137.522.36%340,562
Aug 7, 2025131.98135.45131.95134.34134.342.17%163,807
Aug 6, 2025130.93131.80130.75131.49131.491.08%42,291
Aug 5, 2025129.30130.30128.85130.08130.081.43%33,540
Aug 4, 2025128.40128.90127.55128.24128.24-0.90%257,608
Aug 1, 2025129.25130.40128.20129.41129.41-2.99%611,874
Jul 31, 2025135.70136.20132.00133.40133.40-1.78%129,907
Jul 30, 2025135.65137.35135.38135.83135.83-1.77%207,320
Jul 29, 2025140.63140.90132.55138.28138.28-2.98%160,701
Jul 28, 2025145.28145.45139.60142.52142.52-0.44%38,026
Jul 25, 2025143.15144.00142.50143.15143.15-0.94%517,939
Jul 24, 2025146.35146.40143.28144.52144.520.27%193,956
Jul 23, 2025142.25144.87142.30144.13144.132.00%358,794
Jul 22, 2025140.90142.40140.70141.30141.300.45%91,551
Jul 21, 2025139.48141.45139.30140.66140.660.80%221,430
Jul 18, 2025137.03139.90136.80139.55139.552.79%90,903
Jul 17, 2025136.40136.50134.65135.77135.77-0.17%66,355
Jul 16, 2025134.53137.05135.15136.00136.000.24%59,432
Jul 15, 2025134.58136.65134.25135.68135.680.86%43,272
Jul 14, 2025134.33135.50134.00134.53134.53-1.55%79,505
Jul 11, 2025137.95137.95135.50136.65136.65-0.43%49,426
Jul 10, 2025136.83138.65136.30137.24137.240.99%79,784
Jul 9, 2025135.25137.00134.80135.90135.900.56%520,419
Jul 8, 2025136.73136.85134.60135.14135.14-1.27%329,761
Jul 7, 2025138.10138.30136.30136.87136.87-0.74%64,492
Jul 4, 2025137.28138.75136.60137.89137.89-0.60%69,360
Jul 3, 2025137.95139.50137.60138.72138.721.31%665,496
Jul 2, 2025136.50138.25135.45136.93136.931.67%437,244
Jul 1, 2025132.53135.90132.60134.68134.681.79%838,215
Jun 30, 2025133.23133.30131.60132.31132.31-0.22%435,442
Jun 27, 2025133.85134.10132.30132.60132.60-2.38%243,520