H & M Hennes & Mauritz AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	2.86	2.86	2.81	2.84	2.84	2.90%	471,081
Jul 17, 2025	2.73	2.76	2.73	2.76	2.76	-	126,188
Jul 16, 2025	2.74	2.76	2.72	2.76	2.76	1.47%	150,720
Jul 15, 2025	2.76	2.77	2.72	2.72	2.72	-1.45%	183,256
Jul 14, 2025	2.75	2.78	2.73	2.76	2.76	-1.08%	68,216
Jul 11, 2025	2.80	2.80	2.79	2.79	2.79	-3.12%	168,250
Jul 10, 2025	2.82	2.88	2.82	2.88	2.88	1.77%	58,975
Jul 9, 2025	2.82	2.83	2.81	2.83	2.83	1.69%	92,522
Jul 8, 2025	2.77	2.81	2.76	2.78	2.78	-2.01%	66,251
Jul 7, 2025	2.83	2.85	2.82	2.84	2.84	0.18%	51,737
Jul 3, 2025	2.84	2.86	2.83	2.84	2.84	-1.84%	72,728
Jul 2, 2025	2.76	2.89	2.76	2.89	2.89	2.41%	261,389
Jul 1, 2025	2.81	2.83	2.79	2.82	2.82	1.81%	181,880
Jun 30, 2025	2.77	2.77	2.73	2.77	2.77	-	189,568
Jun 27, 2025	2.75	2.80	2.74	2.77	2.77	-0.07%	188,269
Jun 26, 2025	2.85	2.85	2.72	2.77	2.77	3.82%	112,591
Jun 25, 2025	2.66	2.70	2.65	2.67	2.67	0.75%	98,909
Jun 24, 2025	2.69	2.69	2.62	2.65	2.65	3.11%	281,166
Jun 23, 2025	2.61	2.61	2.50	2.57	2.57	-1.53%	344,759
Jun 20, 2025	2.63	2.65	2.61	2.61	2.61	-1.51%	148,066
Jun 18, 2025	2.67	2.69	2.65	2.65	2.65	-0.75%	208,238
Jun 17, 2025	2.73	2.73	2.66	2.67	2.67	-3.33%	394,524
Jun 16, 2025	2.81	2.82	2.75	2.76	2.76	2.30%	234,127
Jun 13, 2025	2.72	2.73	2.70	2.70	2.70	-2.53%	126,726
Jun 12, 2025	2.78	2.78	2.73	2.77	2.77	-	85,371
Jun 11, 2025	2.82	2.82	2.76	2.77	2.77	-2.81%	42,922
Jun 10, 2025	2.86	2.87	2.83	2.85	2.85	-0.70%	37,707
Jun 9, 2025	2.81	2.90	2.81	2.87	2.87	2.50%	136,801
Jun 6, 2025	2.80	2.91	2.80	2.80	2.80	-	718,102
Jun 5, 2025	2.81	2.83	2.80	2.80	2.80	-	61,986
Jun 4, 2025	2.81	2.84	2.79	2.80	2.80	0.72%	111,216
Jun 3, 2025	2.79	2.81	2.76	2.78	2.78	-2.11%	113,017
Jun 2, 2025	2.83	2.85	2.82	2.84	2.84	0.35%	110,387
May 30, 2025	2.82	2.86	2.81	2.83	2.83	-1.74%	68,824
May 29, 2025	2.89	2.89	2.81	2.88	2.88	3.15%	77,878
May 28, 2025	2.87	2.87	2.78	2.79	2.79	-2.38%	151,598
May 27, 2025	2.85	2.86	2.81	2.86	2.86	-	274,723
May 23, 2025	2.86	2.88	2.86	2.86	2.86	0.35%	40,870
May 22, 2025	2.85	2.86	2.83	2.85	2.85	-0.70%	81,920
May 21, 2025	2.90	2.91	2.87	2.87	2.87	-0.35%	22,348
May 20, 2025	2.87	2.93	2.87	2.88	2.88	-2.04%	88,222
May 19, 2025	2.91	2.96	2.85	2.94	2.94	-0.34%	80,126
May 16, 2025	2.93	2.96	2.90	2.95	2.95	0.34%	60,117
May 15, 2025	2.91	2.94	2.87	2.94	2.94	1.20%	19,159
May 14, 2025	2.94	2.97	2.85	2.91	2.91	-2.52%	96,687
May 13, 2025	2.96	2.98	2.92	2.98	2.98	2.41%	94,429
May 12, 2025	2.91	2.92	2.85	2.91	2.91	3.19%	42,837
May 9, 2025	2.81	2.85	2.80	2.82	2.82	1.08%	95,038
May 8, 2025	2.74	2.92	2.74	2.79	2.72	0.72%	41,940
May 7, 2025	2.81	2.90	2.72	2.77	2.70	-2.81%	39,516