H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden · Delayed Price · Currency is SEK 172.45
+3.60 (2.13%)
At close: Mar 23, 2026
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 167.25 | 173.65 | 165.40 | 172.45 | - | 2.13% | 883,005 |
| Mar 20, 2026 | 171.80 | 172.65 | 168.30 | 168.85 | 168.85 | -0.68% | 5,403,056 |
| Mar 19, 2026 | 172.70 | 174.10 | 168.75 | 170.00 | 170.00 | -3.11% | 2,495,206 |
| Mar 18, 2026 | 179.70 | 179.85 | 174.75 | 175.45 | 175.45 | -2.07% | 1,952,213 |
| Mar 17, 2026 | 180.65 | 182.30 | 179.15 | 179.15 | 179.15 | -0.42% | 1,066,129 |
| Mar 16, 2026 | 180.35 | 181.10 | 179.40 | 179.90 | 179.90 | -0.33% | 1,141,870 |
| Mar 13, 2026 | 178.25 | 181.85 | 176.80 | 180.50 | 180.50 | 0.22% | 1,524,015 |
| Mar 12, 2026 | 181.10 | 181.80 | 177.85 | 180.10 | 180.10 | -0.55% | 1,527,549 |
| Mar 11, 2026 | 182.00 | 183.00 | 178.10 | 181.10 | 181.10 | 0.28% | 1,331,546 |
| Mar 10, 2026 | 180.20 | 182.75 | 179.75 | 180.60 | 180.60 | 1.78% | 1,567,298 |
| Mar 9, 2026 | 174.80 | 178.35 | 173.70 | 177.45 | 177.45 | -0.53% | 1,715,817 |
| Mar 6, 2026 | 180.80 | 182.85 | 177.50 | 178.40 | 178.40 | -1.52% | 1,673,730 |
| Mar 5, 2026 | 183.95 | 185.90 | 180.35 | 181.15 | 181.15 | -1.71% | 1,450,515 |
| Mar 4, 2026 | 180.20 | 184.30 | 179.05 | 184.30 | 184.30 | 2.56% | 1,656,097 |
| Mar 3, 2026 | 182.50 | 183.50 | 178.80 | 179.70 | 179.70 | -3.52% | 1,902,856 |
| Mar 2, 2026 | 189.25 | 189.75 | 185.40 | 186.25 | 186.25 | -3.35% | 2,224,332 |
| Feb 27, 2026 | 193.90 | 194.30 | 191.45 | 192.70 | 192.70 | -0.80% | 1,917,868 |
| Feb 26, 2026 | 192.30 | 194.25 | 190.55 | 194.25 | 194.25 | 1.01% | 2,568,395 |
| Feb 25, 2026 | 187.55 | 193.80 | 187.50 | 192.30 | 192.30 | 2.53% | 2,953,710 |
| Feb 24, 2026 | 183.50 | 187.85 | 183.40 | 187.55 | 187.55 | 3.39% | 2,699,808 |
| Feb 23, 2026 | 182.95 | 184.60 | 180.55 | 181.40 | 181.40 | -0.85% | 1,703,417 |
| Feb 20, 2026 | 184.60 | 184.75 | 180.80 | 182.95 | 182.95 | -0.84% | 2,516,455 |
| Feb 19, 2026 | 184.20 | 186.65 | 184.10 | 184.50 | 184.50 | 0.27% | 1,120,454 |
| Feb 18, 2026 | 185.00 | 187.05 | 183.10 | 184.00 | 184.00 | -2.31% | 2,129,150 |
| Feb 17, 2026 | 188.00 | 190.85 | 186.60 | 188.35 | 188.35 | 0.32% | 1,708,036 |
| Feb 16, 2026 | 185.80 | 188.45 | 184.50 | 187.75 | 187.75 | 1.19% | 1,306,057 |
| Feb 13, 2026 | 186.30 | 187.05 | 184.95 | 185.55 | 185.55 | -1.41% | 1,947,137 |
| Feb 12, 2026 | 187.00 | 189.30 | 186.20 | 188.20 | 188.20 | 1.21% | 1,937,333 |
| Feb 11, 2026 | 185.30 | 187.80 | 183.55 | 185.95 | 185.95 | 0.32% | 1,806,169 |
| Feb 10, 2026 | 183.40 | 186.40 | 182.85 | 185.35 | 185.35 | 1.37% | 2,337,892 |
| 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% | 1,692,466 |
| 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% | 3,225,724 |
| 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% | 5,152,469 |
| 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% | 1,282,053 |
| Jan 20, 2026 | 174.00 | 178.25 | 173.85 | 176.85 | 176.85 | 1.06% | 2,104,270 |
| 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% | 1,932,780 |
| 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% | 1,726,263 |
| Jan 13, 2026 | 180.00 | 181.90 | 179.40 | 181.10 | 181.10 | 0.86% | 1,553,813 |