H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden · Delayed Price · Currency is SEK 176.45
+0.85 (0.48%)
Oct 17, 2025, 5:29 PM CET
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 174.60 | 177.55 | 173.85 | 176.45 | 176.45 | 0.48% | 1,899,918 |
| Oct 16, 2025 | 173.55 | 175.60 | 172.50 | 175.60 | 175.60 | 1.39% | 1,720,623 |
| Oct 15, 2025 | 172.10 | 174.15 | 171.55 | 173.20 | 173.20 | 1.29% | 1,965,530 |
| Oct 14, 2025 | 168.50 | 171.95 | 168.30 | 171.00 | 171.00 | 0.83% | 1,340,753 |
| Oct 13, 2025 | 168.70 | 170.35 | 168.55 | 169.60 | 169.60 | 0.77% | 1,284,920 |
| Oct 10, 2025 | 169.60 | 171.60 | 168.15 | 168.30 | 168.30 | -0.36% | 1,639,751 |
| Oct 9, 2025 | 172.50 | 173.10 | 167.85 | 168.90 | 168.90 | -2.09% | 2,862,160 |
| Oct 8, 2025 | 175.25 | 175.75 | 172.50 | 172.50 | 172.50 | -1.68% | 2,718,512 |
| Oct 7, 2025 | 179.40 | 179.55 | 175.40 | 175.45 | 175.45 | -2.34% | 1,964,891 |
| Oct 6, 2025 | 178.60 | 180.75 | 177.55 | 179.65 | 179.65 | 0.56% | 2,461,795 |
| Oct 3, 2025 | 177.50 | 178.65 | 176.65 | 178.65 | 178.65 | 0.73% | 1,672,260 |
| Oct 2, 2025 | 176.85 | 178.35 | 176.05 | 177.35 | 177.35 | 0.77% | 2,904,013 |
| Oct 1, 2025 | 174.00 | 177.40 | 173.95 | 176.00 | 176.00 | 0.43% | 2,192,751 |
| Sep 30, 2025 | 173.00 | 175.25 | 171.40 | 175.25 | 175.25 | 1.30% | 3,820,792 |
| Sep 29, 2025 | 173.35 | 174.00 | 172.05 | 173.00 | 173.00 | - | 3,379,126 |
| Sep 26, 2025 | 171.40 | 173.95 | 170.80 | 173.00 | 173.00 | 1.02% | 4,864,248 |
| Sep 25, 2025 | 171.60 | 174.55 | 167.20 | 171.25 | 171.25 | 9.78% | 10,743,151 |
| Sep 24, 2025 | 155.70 | 157.50 | 155.00 | 156.00 | 156.00 | 0.19% | 3,022,536 |
| Sep 23, 2025 | 152.80 | 155.70 | 152.45 | 155.70 | 155.70 | 2.13% | 2,388,881 |
| Sep 22, 2025 | 153.00 | 153.20 | 151.30 | 152.45 | 152.45 | 0.07% | 2,077,762 |
| Sep 19, 2025 | 152.05 | 154.30 | 151.35 | 152.35 | 152.35 | -1.46% | 2,746,756 |
| Sep 18, 2025 | 155.00 | 156.55 | 152.70 | 154.60 | 154.60 | -0.03% | 2,142,577 |
| Sep 17, 2025 | 151.95 | 155.15 | 151.50 | 154.65 | 154.65 | 2.28% | 3,222,793 |
| Sep 16, 2025 | 148.50 | 151.95 | 147.90 | 151.20 | 151.20 | 2.09% | 3,021,939 |
| Sep 15, 2025 | 146.55 | 148.10 | 146.25 | 148.10 | 148.10 | 1.33% | 1,734,131 |
| Sep 12, 2025 | 147.85 | 147.90 | 145.05 | 146.15 | 146.15 | -1.12% | 1,570,051 |
| Sep 11, 2025 | 148.40 | 149.30 | 147.15 | 147.80 | 147.80 | -0.54% | 1,937,647 |
| Sep 10, 2025 | 148.35 | 150.55 | 148.35 | 148.60 | 148.60 | 0.47% | 1,819,430 |
| Sep 9, 2025 | 147.75 | 150.10 | 147.65 | 147.90 | 147.90 | 0.20% | 1,612,384 |
| Sep 8, 2025 | 145.65 | 148.10 | 145.05 | 147.60 | 147.60 | 1.41% | 1,036,501 |
| Sep 5, 2025 | 145.75 | 147.00 | 145.40 | 145.55 | 145.55 | 0.34% | 1,619,965 |
| Sep 4, 2025 | 142.60 | 146.50 | 142.45 | 145.05 | 145.05 | 2.08% | 1,926,124 |
| Sep 3, 2025 | 138.35 | 142.30 | 138.35 | 142.10 | 142.10 | 2.75% | 1,911,928 |
| Sep 2, 2025 | 138.40 | 138.80 | 136.85 | 138.30 | 138.30 | -0.07% | 1,922,198 |
| Sep 1, 2025 | 138.85 | 139.35 | 137.40 | 138.40 | 138.40 | -0.32% | 1,057,303 |
| Aug 29, 2025 | 141.00 | 141.20 | 138.75 | 138.85 | 138.85 | -1.73% | 1,296,583 |
| Aug 28, 2025 | 141.90 | 143.30 | 140.70 | 141.30 | 141.30 | -0.18% | 1,009,955 |
| Aug 27, 2025 | 142.20 | 142.80 | 140.55 | 141.55 | 141.55 | -0.46% | 1,269,461 |
| Aug 26, 2025 | 141.90 | 143.25 | 141.10 | 142.20 | 142.20 | 0.04% | 2,589,950 |
| Aug 25, 2025 | 145.15 | 145.30 | 141.95 | 142.15 | 142.15 | -2.07% | 1,297,258 |
| Aug 22, 2025 | 142.10 | 145.70 | 142.10 | 145.15 | 145.15 | 1.79% | 1,598,962 |
| Aug 21, 2025 | 143.70 | 144.70 | 141.70 | 142.60 | 142.60 | -1.11% | 2,226,752 |
| Aug 20, 2025 | 143.70 | 144.85 | 143.40 | 144.20 | 144.20 | -0.03% | 1,774,919 |
| Aug 19, 2025 | 144.00 | 145.95 | 143.70 | 144.25 | 144.25 | 0.17% | 1,908,577 |
| Aug 18, 2025 | 142.60 | 144.90 | 142.20 | 144.00 | 144.00 | 0.59% | 3,167,400 |
| Aug 15, 2025 | 142.35 | 143.80 | 141.15 | 143.15 | 143.15 | 1.24% | 1,799,497 |
| Aug 14, 2025 | 143.00 | 143.30 | 140.85 | 141.40 | 141.40 | -1.36% | 2,232,462 |
| Aug 13, 2025 | 140.00 | 143.75 | 140.00 | 143.35 | 143.35 | 2.54% | 2,472,928 |
| Aug 12, 2025 | 137.55 | 139.80 | 137.00 | 139.80 | 139.80 | 1.67% | 2,067,201 |
| Aug 11, 2025 | 139.50 | 139.70 | 137.25 | 137.50 | 137.50 | -0.87% | 1,656,053 |