Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (LON:0HBP)
London flag London · Delayed Price · Currency is GBP · Price in SEK
186.08
+0.73 (0.40%)
At close: Feb 11, 2026

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026185.23187.60183.95186.08186.080.40%172,769
Feb 10, 2026183.13186.40182.85185.35185.352.69%452,602
Feb 9, 2026188.25188.65180.15180.50180.50-2.80%149,317
Feb 6, 2026185.88187.55182.80185.70185.700.83%238,592
Feb 5, 2026183.73184.85182.80184.17184.171.18%287,937
Feb 4, 2026177.48183.25176.95182.03182.032.67%277,554
Feb 3, 2026177.55178.23174.95177.29177.29-1.34%256,438
Feb 2, 2026177.30179.69174.80179.69179.690.66%402,095
Jan 30, 2026175.28178.95173.15178.50178.500.81%216,663
Jan 29, 2026170.30178.05170.10177.07177.07-0.38%309,556
Jan 28, 2026175.55179.00175.75177.75177.750.46%296,805
Jan 27, 2026176.35178.20175.55176.94176.931.19%131,609
Jan 26, 2026176.30176.40174.65174.85174.85-0.85%41,255
Jan 23, 2026176.68177.25175.58176.35176.35-0.47%184,468
Jan 22, 2026176.55178.45176.50177.18177.180.51%94,698
Jan 21, 2026176.20177.50174.85176.29176.29-0.22%130,900
Jan 20, 2026174.18178.10173.90176.67176.670.96%1,485,824
Jan 19, 2026175.15175.45173.70175.00175.00-2.07%40,390
Jan 16, 2026178.83178.90176.85178.71178.71-0.36%46,135
Jan 15, 2026181.73181.60178.95179.35179.35-1.21%107,061
Jan 14, 2026181.23182.10179.08181.55181.550.25%120,659
Jan 13, 2026180.30181.80179.45181.10181.100.78%86,645
Jan 12, 2026178.33180.93177.10179.70179.700.34%359,134
Jan 9, 2026179.08179.80177.10179.10179.100.28%160,292
Jan 8, 2026182.85182.70176.23178.60178.60-4.03%94,937
Jan 7, 2026185.58187.35184.00186.10186.101.63%490,453
Jan 5, 2026185.15185.30182.65183.11183.11-1.06%11,041
Jan 2, 2026186.88188.15184.20185.08185.08-0.48%140,232
Dec 30, 2025184.90186.70184.70185.97185.970.10%39,090
Dec 29, 2025185.43186.80185.43185.78185.780.91%135,911
Dec 23, 2025184.25185.50184.00184.10184.10-0.14%87,675
Dec 22, 2025184.45184.50183.30184.35184.35-1.62%279,246
Dec 19, 2025187.25188.20182.48187.39187.390.96%169,233
Dec 18, 2025182.75187.80184.05185.60185.602.31%115,862
Dec 17, 2025181.10182.10180.65181.40181.40-0.34%64,378
Dec 16, 2025180.78183.20179.88182.02182.02-0.14%202,401
Dec 15, 2025180.78183.35180.20182.28182.281.91%134,949
Dec 12, 2025178.58181.85177.95178.86178.860.49%183,999
Dec 11, 2025176.00180.60175.75178.00178.003.19%871,614
Dec 10, 2025172.45174.15171.60172.50172.50-0.15%144,614
Dec 9, 2025173.88174.50171.65172.75172.75-0.78%295,426
Dec 8, 2025176.28176.40173.70174.10174.10-1.74%225,443
Dec 5, 2025177.68178.23175.80177.18177.18-0.80%267,592
Dec 4, 2025179.78180.40177.35178.61178.61-0.97%135,304
Dec 3, 2025179.90181.68179.45180.36180.361.18%163,771
Dec 2, 2025176.00180.28175.85178.25178.253.25%93,385
Dec 1, 2025170.95175.45169.60172.64172.64-0.46%669,347
Nov 28, 2025173.88174.05170.65173.44173.44-0.15%150,707
Nov 27, 2025173.85174.65172.90173.70173.70-0.29%142,907
Nov 26, 2025172.65175.80172.55174.20174.202.47%135,224