H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden · Delayed Price · Currency is SEK 182.85
-5.00 (-2.66%)
At close: Feb 9, 2026
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 188.30 | 188.80 | 179.95 | 182.85 | 182.85 | -2.66% | 2,993,780 |
| Feb 6, 2026 | 185.90 | 187.85 | 182.60 | 187.85 | 187.85 | 1.46% | 1,632,995 |
| Feb 5, 2026 | 183.90 | 185.85 | 182.65 | 185.15 | 185.15 | 1.04% | 2,421,899 |
| Feb 4, 2026 | 176.95 | 183.25 | 176.90 | 183.25 | 183.25 | 3.71% | 2,944,311 |
| Feb 3, 2026 | 177.30 | 178.55 | 174.90 | 176.70 | 176.70 | -0.06% | 2,147,695 |
| Feb 2, 2026 | 177.50 | 179.85 | 174.20 | 176.80 | 176.80 | -0.87% | 2,535,607 |
| Jan 30, 2026 | 175.90 | 179.00 | 173.00 | 178.35 | 178.35 | 1.39% | 2,142,218 |
| Jan 29, 2026 | 170.15 | 178.70 | 169.65 | 175.90 | 175.90 | -0.73% | 4,768,194 |
| Jan 28, 2026 | 175.30 | 179.00 | 175.30 | 177.20 | 177.20 | 0.68% | 2,725,105 |
| Jan 27, 2026 | 176.15 | 178.25 | 175.45 | 176.00 | 176.00 | - | 1,407,180 |
| Jan 26, 2026 | 175.95 | 176.65 | 174.55 | 176.00 | 176.00 | 0.03% | 1,102,623 |
| Jan 23, 2026 | 176.65 | 177.25 | 175.15 | 175.95 | 175.95 | -0.40% | 1,878,103 |
| Jan 22, 2026 | 176.50 | 178.40 | 176.35 | 176.65 | 176.65 | 0.66% | 1,264,327 |
| Jan 21, 2026 | 176.25 | 177.90 | 174.80 | 175.50 | 175.50 | -0.76% | 1,258,753 |
| Jan 20, 2026 | 174.00 | 178.25 | 173.85 | 176.85 | 176.85 | 1.06% | 1,974,981 |
| Jan 19, 2026 | 175.05 | 175.55 | 173.50 | 175.00 | 175.00 | -1.44% | 1,824,738 |
| Jan 16, 2026 | 178.85 | 180.00 | 176.65 | 177.55 | 177.55 | -1.00% | 1,757,761 |
| Jan 15, 2026 | 181.60 | 181.65 | 178.90 | 179.35 | 179.35 | -1.21% | 1,918,389 |
| Jan 14, 2026 | 181.10 | 182.25 | 179.05 | 181.55 | 181.55 | 0.25% | 1,673,610 |
| Jan 13, 2026 | 180.00 | 181.90 | 179.40 | 181.10 | 181.10 | 0.86% | 1,553,813 |
| Jan 12, 2026 | 178.60 | 180.95 | 176.60 | 179.55 | 179.55 | 0.25% | 1,868,546 |
| Jan 9, 2026 | 179.10 | 179.95 | 177.05 | 179.10 | 179.10 | 0.28% | 1,722,285 |
| Jan 8, 2026 | 183.00 | 183.00 | 176.20 | 178.60 | 178.60 | -3.56% | 2,799,033 |
| Jan 7, 2026 | 186.20 | 187.45 | 184.00 | 185.20 | 185.20 | 1.40% | 1,982,178 |
| Jan 5, 2026 | 185.10 | 185.15 | 182.60 | 182.65 | 182.65 | -1.32% | 913,841 |
| Jan 2, 2026 | 186.70 | 188.20 | 184.10 | 185.10 | 185.10 | -0.43% | 1,324,626 |
| Dec 30, 2025 | 185.00 | 186.65 | 184.60 | 185.90 | 185.90 | -0.13% | 1,326,275 |
| Dec 29, 2025 | 185.20 | 187.05 | 185.20 | 186.15 | 186.15 | 1.11% | 1,296,692 |
| Dec 23, 2025 | 184.30 | 185.55 | 183.95 | 184.10 | 184.10 | 0.05% | 1,136,190 |
| Dec 22, 2025 | 184.05 | 184.55 | 183.20 | 184.00 | 184.00 | 0.05% | 1,170,468 |
| 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 |