H & M Hennes & Mauritz AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	187.30	188.35	182.35	183.90	183.90	-2.05%	4,353,115
Dec 18, 2025	183.00	187.80	182.60	187.75	187.75	3.64%	3,439,041
Dec 17, 2025	180.80	182.20	180.75	181.15	181.15	0.30%	1,447,311
Dec 16, 2025	180.40	183.35	179.85	180.60	180.60	0.22%	2,147,659
Dec 15, 2025	180.70	183.40	180.20	180.20	180.20	-0.17%	2,436,178
Dec 12, 2025	178.65	181.85	177.55	180.50	180.50	1.04%	1,959,091
Dec 11, 2025	176.00	180.60	175.40	178.65	178.65	2.58%	2,715,980
Dec 10, 2025	172.25	174.15	171.60	174.15	174.15	0.81%	1,323,359
Dec 9, 2025	173.90	174.00	171.55	172.75	172.75	-0.69%	1,585,849
Dec 8, 2025	176.40	176.75	173.70	173.95	173.95	-1.50%	1,682,117
Dec 5, 2025	177.60	178.25	175.65	176.60	176.60	-0.67%	1,686,207
Dec 4, 2025	179.65	180.45	177.25	177.80	177.80	-0.92%	1,855,521
Dec 3, 2025	179.80	182.20	179.20	179.45	179.45	0.67%	2,033,349
Dec 2, 2025	176.05	180.35	175.30	178.25	178.25	1.25%	2,445,726
Dec 1, 2025	170.95	176.05	169.40	176.05	176.05	2.77%	2,232,123
Nov 28, 2025	173.70	174.40	170.50	171.30	171.30	-1.35%	5,596,150
Nov 27, 2025	173.75	174.65	172.85	173.65	173.65	-0.32%	1,142,795
Nov 26, 2025	172.65	175.95	172.65	174.20	174.20	1.10%	1,941,406
Nov 25, 2025	172.20	173.15	169.80	172.30	172.30	-0.69%	2,557,305
Nov 24, 2025	172.80	173.50	171.85	173.50	173.50	0.64%	6,092,091
Nov 21, 2025	170.60	173.35	169.35	172.40	172.40	0.58%	2,171,660
Nov 20, 2025	175.40	175.75	170.70	171.40	171.40	-1.89%	1,833,192
Nov 19, 2025	173.10	175.50	172.50	174.70	174.70	0.92%	1,059,708
Nov 18, 2025	175.00	175.45	172.75	173.10	173.10	-2.09%	1,987,410
Nov 17, 2025	181.30	181.30	176.15	176.80	176.80	-2.80%	2,042,701
Nov 14, 2025	183.40	185.50	180.95	181.90	181.90	-1.09%	2,188,149
Nov 13, 2025	182.20	185.20	182.05	183.90	183.90	1.27%	2,314,364
Nov 12, 2025	179.40	182.00	178.50	181.60	181.60	1.23%	2,698,249
Nov 11, 2025	177.65	179.60	175.90	179.40	179.40	0.99%	1,759,460
Nov 10, 2025	173.50	177.65	173.50	177.65	177.65	2.81%	1,771,060
Nov 7, 2025	171.55	173.65	170.80	172.80	172.80	0.91%	1,828,489
Nov 6, 2025	169.10	171.25	168.50	171.25	171.25	-0.58%	2,396,949
Nov 5, 2025	171.00	174.70	171.00	172.25	168.85	0.53%	2,156,944
Nov 4, 2025	174.50	174.95	170.40	171.35	167.97	-2.53%	2,243,237
Nov 3, 2025	178.10	179.05	175.80	175.80	172.33	-2.50%	3,015,940
Oct 31, 2025	179.60	180.30	178.65	180.30	176.74	0.22%	652,693
Oct 30, 2025	178.95	179.95	177.90	179.90	176.35	0.45%	1,141,778
Oct 29, 2025	181.50	182.35	178.45	179.10	175.56	-0.91%	1,305,852
Oct 28, 2025	181.00	181.90	179.75	180.75	177.18	-0.03%	843,419
Oct 27, 2025	180.20	181.05	180.00	180.80	177.23	0.39%	841,628
Oct 24, 2025	180.00	181.50	179.35	180.10	176.55	-0.17%	971,628
Oct 23, 2025	179.00	180.40	178.65	180.40	176.84	1.04%	1,166,850
Oct 22, 2025	178.15	179.15	177.40	178.55	175.03	0.22%	1,213,770
Oct 21, 2025	178.90	178.90	176.90	178.15	174.63	-0.22%	801,356
Oct 20, 2025	176.50	178.55	176.00	178.55	175.03	1.19%	1,969,954
Oct 17, 2025	174.60	177.55	173.85	176.45	172.97	0.48%	1,899,918
Oct 16, 2025	173.55	175.60	172.50	175.60	172.13	1.39%	1,720,623
Oct 15, 2025	172.10	174.15	171.55	173.20	169.78	1.29%	1,965,530
Oct 14, 2025	168.50	171.95	168.30	171.00	167.62	0.83%	1,340,753
Oct 13, 2025	168.70	170.35	168.55	169.60	166.25	0.77%	1,284,920