H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden · Delayed Price · Currency is SEK 163.70
+0.10 (0.06%)
At close: May 22, 2026
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 165.00 | 166.00 | 163.35 | 163.70 | 163.70 | 0.06% | 1,625,572 |
| May 21, 2026 | 162.75 | 165.60 | 162.45 | 163.60 | 163.60 | 0.37% | 2,660,264 |
| May 20, 2026 | 159.15 | 164.90 | 159.00 | 163.00 | 163.00 | - | 3,309,314 |
| May 19, 2026 | 164.15 | 166.45 | 161.85 | 163.00 | 163.00 | -0.70% | 2,483,502 |
| May 18, 2026 | 159.20 | 164.70 | 158.80 | 164.15 | 164.15 | 2.24% | 1,957,603 |
| May 15, 2026 | 158.60 | 160.55 | 157.55 | 160.55 | 160.55 | 2.13% | 2,718,590 |
| May 13, 2026 | 159.40 | 159.50 | 156.35 | 157.20 | 157.20 | -1.44% | 2,029,684 |
| May 12, 2026 | 163.50 | 163.50 | 158.45 | 159.50 | 159.50 | -3.30% | 2,968,867 |
| May 11, 2026 | 166.60 | 167.10 | 163.10 | 164.95 | 164.95 | -1.32% | 2,941,818 |
| May 8, 2026 | 168.15 | 168.75 | 166.90 | 167.15 | 167.15 | -1.07% | 1,989,737 |
| May 7, 2026 | 169.40 | 170.75 | 167.40 | 168.95 | 168.95 | -0.21% | 2,540,627 |
| May 6, 2026 | 163.25 | 170.10 | 162.85 | 169.30 | 169.30 | 4.60% | 3,263,018 |
| May 5, 2026 | 162.50 | 166.55 | 162.10 | 165.40 | 161.85 | 1.78% | 2,882,000 |
| May 4, 2026 | 165.70 | 166.10 | 162.50 | 162.50 | 159.01 | -1.28% | 1,610,643 |
| Apr 30, 2026 | 163.65 | 164.95 | 163.05 | 164.60 | 161.07 | -0.36% | 1,008,730 |
| Apr 29, 2026 | 169.80 | 169.80 | 164.65 | 165.20 | 161.65 | -2.97% | 2,063,091 |
| Apr 28, 2026 | 169.00 | 170.55 | 168.55 | 170.25 | 166.60 | 0.74% | 1,475,435 |
| Apr 27, 2026 | 171.60 | 172.45 | 169.00 | 169.00 | 165.37 | -1.43% | 1,438,223 |
| Apr 24, 2026 | 172.00 | 172.95 | 170.15 | 171.45 | 167.77 | -1.38% | 1,566,912 |
| Apr 23, 2026 | 172.95 | 174.95 | 172.75 | 173.85 | 170.12 | -0.03% | 1,148,842 |
| Apr 22, 2026 | 177.60 | 177.60 | 171.90 | 173.90 | 170.17 | -2.14% | 2,010,298 |
| Apr 21, 2026 | 177.80 | 180.30 | 177.20 | 177.70 | 173.89 | -0.06% | 1,849,781 |
| Apr 20, 2026 | 176.55 | 179.05 | 175.70 | 177.80 | 173.98 | -0.39% | 1,467,691 |
| Apr 17, 2026 | 176.05 | 178.60 | 174.70 | 178.50 | 174.67 | 1.56% | 2,426,961 |
| Apr 16, 2026 | 175.00 | 176.85 | 174.90 | 175.75 | 171.98 | 0.92% | 1,448,843 |
| Apr 15, 2026 | 174.00 | 174.85 | 173.05 | 174.15 | 170.41 | 0.06% | 1,054,399 |
| Apr 14, 2026 | 175.45 | 176.00 | 172.95 | 174.05 | 170.31 | 0.17% | 1,744,240 |
| Apr 13, 2026 | 173.50 | 174.95 | 173.20 | 173.75 | 170.02 | -0.77% | 1,455,913 |
| Apr 10, 2026 | 174.00 | 177.30 | 173.80 | 175.10 | 171.34 | 0.81% | 1,723,503 |
| Apr 9, 2026 | 173.65 | 173.95 | 171.55 | 173.70 | 169.97 | -0.43% | 1,301,400 |
| Apr 8, 2026 | 175.90 | 177.35 | 173.75 | 174.45 | 170.71 | 1.87% | 1,937,858 |
| Apr 7, 2026 | 176.00 | 176.90 | 171.20 | 171.25 | 167.57 | -1.67% | 2,345,402 |
| Apr 2, 2026 | 174.80 | 176.30 | 174.15 | 174.15 | 170.41 | -2.41% | 817,258 |
| Apr 1, 2026 | 179.00 | 179.30 | 177.40 | 178.45 | 174.62 | 1.88% | 2,642,091 |
| Mar 31, 2026 | 173.50 | 176.85 | 172.45 | 175.15 | 171.39 | 1.77% | 2,698,337 |
| Mar 30, 2026 | 170.30 | 174.10 | 169.50 | 172.10 | 168.41 | 1.06% | 2,569,664 |
| Mar 27, 2026 | 170.40 | 172.90 | 167.40 | 170.30 | 166.64 | -0.26% | 2,818,998 |
| Mar 26, 2026 | 170.55 | 173.90 | 163.00 | 170.75 | 167.09 | -2.18% | 5,091,787 |
| Mar 25, 2026 | 172.90 | 174.60 | 172.25 | 174.55 | 170.80 | 1.36% | 1,785,189 |
| Mar 24, 2026 | 174.20 | 174.50 | 170.80 | 172.20 | 168.50 | -0.14% | 1,359,483 |
| Mar 23, 2026 | 167.25 | 175.20 | 165.40 | 172.45 | 168.75 | 2.13% | 2,006,140 |
| Mar 20, 2026 | 171.80 | 172.65 | 168.30 | 168.85 | 165.23 | -0.68% | 5,403,056 |
| Mar 19, 2026 | 172.70 | 174.10 | 168.75 | 170.00 | 166.35 | -3.11% | 2,495,206 |
| Mar 18, 2026 | 179.70 | 179.85 | 174.75 | 175.45 | 171.68 | -2.07% | 1,994,545 |
| Mar 17, 2026 | 180.65 | 182.30 | 179.15 | 179.15 | 175.30 | -0.42% | 1,115,572 |
| Mar 16, 2026 | 180.35 | 181.10 | 179.40 | 179.90 | 176.04 | -0.33% | 1,141,870 |
| Mar 13, 2026 | 178.25 | 181.85 | 176.80 | 180.50 | 176.63 | 0.22% | 1,524,015 |
| Mar 12, 2026 | 181.10 | 181.80 | 177.85 | 180.10 | 176.23 | -0.55% | 1,691,411 |
| Mar 11, 2026 | 182.00 | 183.00 | 178.10 | 181.10 | 177.21 | 0.28% | 1,456,748 |
| Mar 10, 2026 | 180.20 | 182.75 | 179.75 | 180.60 | 176.72 | 1.78% | 1,668,128 |