H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden · Delayed Price · Currency is SEK 154.65
+3.45 (2.28%)
Sep 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 134.95 | 138.75 | 134.95 | 138.70 | 138.70 | 3.31% | 3,299,672 |
| Aug 7, 2025 | 131.95 | 135.50 | 131.70 | 134.25 | 134.25 | 1.86% | 2,509,127 |
| Aug 6, 2025 | 130.75 | 131.85 | 130.65 | 131.80 | 131.80 | 1.15% | 1,461,217 |
| Aug 5, 2025 | 129.35 | 130.30 | 128.80 | 130.30 | 130.30 | 1.09% | 1,137,551 |
| Aug 4, 2025 | 128.35 | 128.90 | 127.50 | 128.90 | 128.90 | 0.43% | 1,577,954 |
| Aug 1, 2025 | 129.20 | 130.55 | 128.15 | 128.35 | 128.35 | -3.02% | 2,548,555 |
| Jul 31, 2025 | 135.65 | 136.20 | 132.00 | 132.35 | 132.35 | -2.58% | 2,884,383 |
| Jul 30, 2025 | 135.35 | 137.40 | 135.30 | 135.85 | 135.85 | -0.66% | 1,714,922 |
| Jul 29, 2025 | 140.70 | 140.95 | 136.55 | 136.75 | 136.75 | -2.88% | 1,600,114 |
| Jul 28, 2025 | 145.15 | 145.85 | 139.50 | 140.80 | 140.80 | -2.39% | 1,660,146 |
| Jul 25, 2025 | 143.00 | 144.25 | 142.50 | 144.25 | 144.25 | 0.42% | 1,430,295 |
| Jul 24, 2025 | 146.30 | 146.40 | 143.25 | 143.65 | 143.65 | -0.90% | 2,002,470 |
| Jul 23, 2025 | 142.40 | 144.95 | 142.30 | 144.95 | 144.95 | 2.80% | 2,291,122 |
| Jul 22, 2025 | 141.00 | 142.45 | 140.60 | 141.00 | 141.00 | 0.14% | 1,533,407 |
| Jul 21, 2025 | 139.40 | 141.45 | 139.10 | 140.80 | 140.80 | 1.22% | 2,381,587 |
| Jul 18, 2025 | 137.25 | 139.90 | 136.75 | 139.10 | 139.10 | 2.17% | 2,118,608 |
| Jul 17, 2025 | 136.40 | 136.55 | 134.65 | 136.15 | 136.15 | 0.48% | 1,396,361 |
| Jul 16, 2025 | 134.30 | 137.05 | 134.30 | 135.50 | 135.50 | 0.18% | 1,323,055 |
| Jul 15, 2025 | 134.25 | 136.75 | 134.25 | 135.25 | 135.25 | 0.93% | 1,131,278 |
| Jul 14, 2025 | 134.15 | 135.60 | 133.95 | 134.00 | 134.00 | -1.11% | 1,293,067 |
| Jul 11, 2025 | 137.50 | 138.15 | 135.50 | 135.50 | 135.50 | -2.20% | 1,351,285 |
| Jul 10, 2025 | 136.80 | 138.65 | 136.30 | 138.55 | 138.55 | 1.76% | 1,470,550 |
| Jul 9, 2025 | 135.25 | 137.05 | 134.80 | 136.15 | 136.15 | 0.67% | 955,067 |