H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
141.30
-0.90 (-0.63%)
Aug 27, 2025, 2:00 PM CET

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025142.20142.80141.70141.80141.80-0.28%141,630
Aug 26, 2025141.90143.25141.10142.20142.200.04%2,589,950
Aug 25, 2025145.15145.30141.95142.15142.15-2.07%1,297,258
Aug 22, 2025142.10145.70142.10145.15145.151.79%1,598,962
Aug 21, 2025143.70144.70141.70142.60142.60-1.11%2,226,752
Aug 20, 2025143.70144.85143.40144.20144.20-0.03%1,774,919
Aug 19, 2025144.00145.95143.70144.25144.250.17%1,908,577
Aug 18, 2025142.60144.90142.20144.00144.000.59%3,167,400
Aug 15, 2025142.35143.80141.15143.15143.151.24%1,799,497
Aug 14, 2025143.00143.30140.85141.40141.40-1.36%2,232,462
Aug 13, 2025140.00143.75140.00143.35143.352.54%2,472,928
Aug 12, 2025137.55139.80137.00139.80139.801.67%2,067,201
Aug 11, 2025139.50139.70137.25137.50137.50-0.87%1,656,053
Aug 8, 2025134.95138.75134.95138.70138.703.31%3,299,672
Aug 7, 2025131.95135.50131.70134.25134.251.86%2,509,127
Aug 6, 2025130.75131.85130.65131.80131.801.15%1,461,217
Aug 5, 2025129.35130.30128.80130.30130.301.09%1,137,551
Aug 4, 2025128.35128.90127.50128.90128.900.43%1,577,954
Aug 1, 2025129.20130.55128.15128.35128.35-3.02%2,548,555
Jul 31, 2025135.65136.20132.00132.35132.35-2.58%2,884,383
Jul 30, 2025135.35137.40135.30135.85135.85-0.66%1,714,922
Jul 29, 2025140.70140.95136.55136.75136.75-2.88%1,600,114
Jul 28, 2025145.15145.85139.50140.80140.80-2.39%1,660,146
Jul 25, 2025143.00144.25142.50144.25144.250.42%1,430,295
Jul 24, 2025146.30146.40143.25143.65143.65-0.90%2,002,470
Jul 23, 2025142.40144.95142.30144.95144.952.80%2,291,122
Jul 22, 2025141.00142.45140.60141.00141.000.14%1,533,407
Jul 21, 2025139.40141.45139.10140.80140.801.22%2,381,587
Jul 18, 2025137.25139.90136.75139.10139.102.17%2,118,608
Jul 17, 2025136.40136.55134.65136.15136.150.48%1,396,361
Jul 16, 2025134.30137.05134.30135.50135.500.18%1,323,055
Jul 15, 2025134.25136.75134.25135.25135.250.93%1,131,278
Jul 14, 2025134.15135.60133.95134.00134.00-1.11%1,293,067
Jul 11, 2025137.50138.15135.50135.50135.50-2.20%1,351,285
Jul 10, 2025136.80138.65136.30138.55138.551.76%1,470,550
Jul 9, 2025135.25137.05134.80136.15136.150.67%955,067
Jul 8, 2025136.95137.00134.50135.25135.25-1.31%1,781,536
Jul 7, 2025138.10138.30136.35137.05137.05-0.76%1,501,475
Jul 4, 2025137.35138.75136.55138.10138.100.22%1,813,682
Jul 3, 2025138.00139.75137.50137.80137.800.40%1,678,245
Jul 2, 2025136.60138.25135.40137.25137.250.99%2,011,265
Jul 1, 2025132.50135.90132.50135.90135.902.26%3,230,461
Jun 30, 2025133.25133.25131.60132.90132.90-0.19%6,768,251
Jun 27, 2025133.85134.15132.15133.15133.15-1.08%4,129,263
Jun 26, 2025134.15139.95131.50134.60134.603.74%6,597,997
Jun 25, 2025129.80132.20129.15129.75129.750.58%3,809,257
Jun 24, 2025126.90129.45126.50129.00129.003.04%3,961,275
Jun 23, 2025128.55128.60124.30125.20125.20-2.61%3,981,964
Jun 19, 2025130.35131.10128.55128.55128.55-1.68%6,216,494
Jun 18, 2025132.20133.05130.25130.75130.75-2,716,542