Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (LON:0HBP)
London flag London · Delayed Price · Currency is GBP · Price in SEK
183.94
+3.11 (1.72%)
At close: Nov 13, 2025

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2025182.10185.18182.00183.94183.941.72%362,054
Nov 12, 2025179.55181.95178.70180.83180.832.09%668,258
Nov 11, 2025177.60179.55175.95177.13177.130.29%232,152
Nov 10, 2025173.60177.65173.55176.62176.622.21%137,629
Nov 7, 2025171.75173.60170.90172.80172.800.91%238,470
Nov 6, 2025168.98171.25168.85171.25171.25-1.52%298,076
Nov 5, 2025170.93174.25170.90173.90170.501.40%120,857
Nov 4, 2025174.58174.75170.45171.50168.14-2.71%108,784
Nov 3, 2025178.10179.00175.80176.28172.83-1.63%1,836,474
Oct 31, 2025179.45180.30178.70179.20175.700.15%70,553
Oct 30, 2025178.90179.90178.05178.93175.43-0.21%35,389
Oct 29, 2025181.53182.30178.45179.30175.79-1.33%154,804
Oct 28, 2025180.98181.75179.95181.71178.160.81%365,494
Oct 27, 2025180.18180.95180.10180.25176.720.10%317,423
Oct 24, 2025180.10181.40179.45180.07176.540.27%201,266
Oct 23, 2025178.95180.20178.60179.59176.080.74%111,787
Oct 22, 2025178.25179.20177.50178.28174.790.34%189,538
Oct 21, 2025178.78178.70177.20177.67174.20-0.49%35,161
Oct 20, 2025175.93178.56175.35178.55175.061.85%678,885
Oct 17, 2025174.53177.58174.00175.30171.880.98%166,815
Oct 16, 2025173.53175.60172.60173.60170.200.17%71,147
Oct 15, 2025172.13173.60171.25173.31169.921.27%64,198
Oct 14, 2025168.68171.85168.30171.14167.791.32%94,513
Oct 13, 2025169.35170.10168.80168.92165.61-0.91%132,896
Oct 10, 2025169.60171.55168.18170.47167.140.76%53,178
Oct 9, 2025172.68172.90167.95169.19165.88-2.37%172,746
Oct 8, 2025175.48175.65172.50173.29169.90-1.35%218,241
Oct 7, 2025179.40179.35175.45175.66172.22-2.35%913,189
Oct 6, 2025178.48180.68177.70179.88176.361.00%244,170
Oct 3, 2025177.68178.65176.90178.10174.620.46%332,280
Oct 2, 2025177.00178.30176.18177.28173.820.70%205,223
Oct 1, 2025173.98177.40173.75176.05172.611.79%762,336
Sep 30, 2025172.95175.25171.50172.95169.57-0.05%537,075
Sep 29, 2025173.58173.95172.20173.04169.660.48%404,534
Sep 26, 2025171.40173.90171.45172.22168.851.94%464,734
Sep 25, 2025170.80174.05167.45168.94165.648.24%1,279,419
Sep 24, 2025155.73157.35155.25156.09153.030.25%413,983
Sep 23, 2025152.85155.70152.55155.70152.662.55%375,387
Sep 22, 2025152.90153.10151.35151.83148.87-0.96%277,847
Sep 19, 2025152.55154.30152.05153.31150.31-1.44%666,567
Sep 18, 2025155.03156.50152.83155.55152.511.11%112,328
Sep 17, 2025151.73155.10151.55153.85150.842.04%201,315
Sep 16, 2025148.35151.95148.05150.78147.832.42%205,374
Sep 15, 2025146.68148.10146.30147.21144.340.73%147,692
Sep 12, 2025147.88147.90145.00146.14143.29-1.73%345,747
Sep 11, 2025148.50149.30147.60148.72145.81-0.30%344,967
Sep 10, 2025148.63150.35148.55149.17146.250.13%573,066
Sep 9, 2025147.65150.15147.60148.98146.072.16%318,472
Sep 8, 2025145.95147.95145.10145.83142.98-0.05%165,371
Sep 5, 2025145.68147.00145.40145.90143.050.62%554,918