H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden · Delayed Price · Currency is SEK 171.30
-2.35 (-1.35%)
At close: Nov 28, 2025
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 169.60 | 171.60 | 168.15 | 168.30 | 164.98 | -0.36% | 1,639,751 |
| Oct 9, 2025 | 172.50 | 173.10 | 167.85 | 168.90 | 165.57 | -2.09% | 2,862,160 |
| Oct 8, 2025 | 175.25 | 175.75 | 172.50 | 172.50 | 169.10 | -1.68% | 2,718,512 |
| Oct 7, 2025 | 179.40 | 179.55 | 175.40 | 175.45 | 171.99 | -2.34% | 1,964,891 |
| Oct 6, 2025 | 178.60 | 180.75 | 177.55 | 179.65 | 176.10 | 0.56% | 2,461,795 |
| Oct 3, 2025 | 177.50 | 178.65 | 176.65 | 178.65 | 175.12 | 0.73% | 1,672,260 |
| Oct 2, 2025 | 176.85 | 178.35 | 176.05 | 177.35 | 173.85 | 0.77% | 2,904,013 |
| Oct 1, 2025 | 174.00 | 177.40 | 173.95 | 176.00 | 172.53 | 0.43% | 2,192,751 |
| Sep 30, 2025 | 173.00 | 175.25 | 171.40 | 175.25 | 171.79 | 1.30% | 3,820,792 |
| Sep 29, 2025 | 173.35 | 174.00 | 172.05 | 173.00 | 169.59 | - | 3,379,126 |
| Sep 26, 2025 | 171.40 | 173.95 | 170.80 | 173.00 | 169.59 | 1.02% | 4,864,248 |
| Sep 25, 2025 | 171.60 | 174.55 | 167.20 | 171.25 | 167.87 | 9.78% | 10,743,150 |
| Sep 24, 2025 | 155.70 | 157.50 | 155.00 | 156.00 | 152.92 | 0.19% | 3,022,536 |
| Sep 23, 2025 | 152.80 | 155.70 | 152.45 | 155.70 | 152.63 | 2.13% | 2,388,881 |
| Sep 22, 2025 | 153.00 | 153.20 | 151.30 | 152.45 | 149.44 | 0.07% | 2,077,762 |