Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (LON:0HBP)
London flag London · Delayed Price · Currency is GBP · Price in SEK
165.34
-0.51 (-0.31%)
At close: Sep 15, 2026

LON:0HBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026164.98166.20164.55165.35165.35-0.30%229,202
Sep 14, 2026164.58166.60164.55165.85165.850.58%241,500
Sep 11, 2026164.88166.40164.47164.90164.900.10%257,821
Sep 10, 2026167.88167.80164.23164.74164.74-1.87%108,692
Sep 9, 2026167.85168.85166.90167.88167.88-2.68%92,968
Sep 8, 2026172.83173.75169.75172.50172.50-0.69%274,881
Sep 7, 2026174.95175.08173.70173.70173.70-0.65%56,299
Sep 4, 2026173.05175.45172.50174.85174.841.49%192,222
Sep 3, 2026171.93173.20170.60172.28172.280.70%22,855
Sep 2, 2026173.25173.10170.50171.09171.09-1.70%98,881
Sep 1, 2026174.65175.95173.20174.05174.05-0.97%98,153
Aug 31, 2026174.95177.95174.95175.75175.751.09%46,649
Aug 28, 2026175.70175.85172.80173.85173.85-0.52%79,231
Aug 27, 2026178.00178.05174.20174.75174.75-2.54%111,936
Aug 26, 2026181.28181.45178.20179.31179.31-3.09%389,382
Aug 25, 2026185.13185.60183.80185.03185.031.00%36,463
Aug 24, 2026182.18185.15182.05183.19183.19-0.11%50,575
Aug 21, 2026182.08183.75181.85183.40183.400.89%43,646
Aug 20, 2026182.45183.20181.38181.78181.77-0.48%206,615
Aug 19, 2026179.28182.65178.88182.65182.651.64%225,015
Aug 18, 2026175.65180.25174.50179.70179.703.80%307,785
Aug 17, 2026174.38174.45172.65173.13173.12-1.36%130,458
Aug 14, 2026175.78176.65174.15175.51175.50-0.05%159,376
Aug 13, 2026174.70176.90174.97175.60175.601.05%153,471
Aug 12, 2026175.78176.45173.65173.78173.78-1.95%158,354
Aug 11, 2026179.15179.35176.05177.23177.23-1.29%167,025
Aug 10, 2026178.90179.55177.10179.55179.550.37%159,179
Aug 7, 2026178.60179.35177.73178.88178.88-0.05%219,242
Aug 6, 2026178.08179.80178.50178.98178.98-0.48%161,129
Aug 5, 2026179.53180.40176.48179.85179.851.71%143,746
Aug 4, 2026176.75179.90175.20176.82176.82-0.47%62,550
Aug 3, 2026174.33178.80173.90177.65177.652.66%338,004
Jul 31, 2026173.40174.45172.30173.05173.05-0.35%232,405
Jul 30, 2026174.10174.78173.15173.65173.651.15%68,079
Jul 29, 2026171.63174.40170.70171.67171.670.36%168,885
Jul 28, 2026169.20171.50169.00171.05171.052.21%64,337
Jul 27, 2026166.40169.30166.40167.35167.352.23%95,646
Jul 24, 2026161.73163.90161.55163.70163.700.23%42,115
Jul 23, 2026162.98165.10162.30163.33163.33-0.09%156,407
Jul 22, 2026161.60163.90161.95163.47163.471.07%87,652
Jul 21, 2026163.28163.25161.35161.75161.74-1.27%60,492
Jul 20, 2026163.60164.70162.95163.83163.83-0.27%238,215
Jul 17, 2026162.70165.50162.85164.27164.270.44%560,609
Jul 16, 2026161.75164.00161.10163.55163.551.02%219,894
Jul 15, 2026163.85163.25161.00161.90161.90-0.72%477,829
Jul 14, 2026165.73166.00162.45163.07163.07-2.48%939,996
Jul 13, 2026165.43168.45165.15167.22167.220.71%239,906
Jul 10, 2026164.98166.90164.70166.05166.050.79%352,795
Jul 9, 2026161.45164.90160.35164.75164.751.97%279,270
Jul 8, 2026165.68165.65160.10161.57161.57-2.99%244,015