H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden · Delayed Price · Currency is SEK 168.00
+5.45 (3.35%)
Sep 22, 2026, 5:29 PM CET
H & M Hennes & Mauritz AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 163.05 | 168.00 | 162.90 | 168.00 | 168.00 | 3.35% | 2,242,721 |
| Sep 21, 2026 | 162.30 | 163.75 | 160.95 | 162.55 | 162.55 | 0.03% | 1,401,646 |
| Sep 18, 2026 | 164.35 | 164.40 | 161.40 | 162.50 | 162.50 | -1.10% | 4,045,208 |
| Sep 17, 2026 | 164.85 | 165.90 | 163.35 | 164.30 | 164.30 | -0.09% | 2,324,163 |
| Sep 16, 2026 | 164.55 | 166.00 | 162.95 | 164.45 | 164.45 | -0.27% | 1,642,129 |
| Sep 15, 2026 | 165.00 | 166.35 | 164.10 | 164.90 | 164.90 | -0.48% | 1,426,412 |
| Sep 14, 2026 | 164.50 | 166.65 | 164.45 | 165.70 | 165.70 | 0.79% | 1,073,038 |
| Sep 11, 2026 | 164.60 | 166.55 | 164.05 | 164.40 | 164.40 | 0.03% | 1,196,748 |
| Sep 10, 2026 | 167.65 | 168.20 | 164.20 | 164.35 | 164.35 | -1.97% | 1,722,660 |
| Sep 9, 2026 | 168.65 | 168.95 | 166.70 | 167.65 | 167.65 | -1.24% | 2,112,268 |
| Sep 8, 2026 | 173.00 | 173.75 | 169.75 | 169.75 | 169.75 | -2.08% | 1,538,854 |
| Sep 7, 2026 | 175.15 | 175.45 | 173.35 | 173.35 | 173.35 | -1.23% | 883,938 |
| Sep 4, 2026 | 173.15 | 175.60 | 172.70 | 175.50 | 175.50 | 1.80% | 1,567,067 |
| Sep 3, 2026 | 172.05 | 173.25 | 170.45 | 172.40 | 172.40 | 0.32% | 1,226,789 |
| Sep 2, 2026 | 173.15 | 173.50 | 170.45 | 171.85 | 171.85 | -1.26% | 1,640,260 |
| Sep 1, 2026 | 174.70 | 176.00 | 173.05 | 174.05 | 174.05 | -0.97% | 1,366,743 |
| Aug 31, 2026 | 174.95 | 178.00 | 174.95 | 175.75 | 175.75 | 0.46% | 2,410,267 |
| Aug 28, 2026 | 175.65 | 175.90 | 172.60 | 174.95 | 174.95 | 0.11% | 1,670,719 |
| Aug 27, 2026 | 178.15 | 178.25 | 174.15 | 174.75 | 174.75 | -2.37% | 1,895,800 |
| Aug 26, 2026 | 180.60 | 182.55 | 178.20 | 179.00 | 179.00 | -2.98% | 2,724,165 |
| Aug 25, 2026 | 185.00 | 185.80 | 183.65 | 184.50 | 184.50 | - | 953,098 |
| Aug 24, 2026 | 182.60 | 185.50 | 181.85 | 184.50 | 184.50 | 1.04% | 908,526 |
| Aug 21, 2026 | 182.25 | 183.85 | 181.25 | 182.60 | 182.60 | 0.52% | 1,177,163 |
| Aug 20, 2026 | 182.50 | 183.30 | 181.35 | 181.65 | 181.65 | -0.55% | 1,038,115 |
| Aug 19, 2026 | 179.20 | 182.65 | 178.80 | 182.65 | 182.65 | 1.64% | 1,945,027 |
| Aug 18, 2026 | 176.50 | 180.60 | 174.50 | 179.70 | 179.70 | 4.05% | 3,291,332 |
| Aug 17, 2026 | 174.70 | 174.70 | 172.45 | 172.70 | 172.70 | -1.37% | 1,650,779 |
| Aug 14, 2026 | 175.80 | 176.65 | 174.00 | 175.10 | 175.10 | -0.28% | 1,329,703 |
| Aug 13, 2026 | 175.00 | 176.90 | 174.65 | 175.60 | 175.60 | 0.77% | 1,608,320 |
| Aug 12, 2026 | 175.80 | 176.50 | 173.60 | 174.25 | 174.25 | -1.27% | 2,109,717 |
| Aug 11, 2026 | 179.30 | 179.60 | 176.05 | 176.50 | 176.50 | -1.70% | 1,527,452 |
| Aug 10, 2026 | 178.75 | 179.55 | 177.00 | 179.55 | 179.55 | 0.36% | 1,206,125 |
| Aug 7, 2026 | 178.85 | 179.40 | 177.60 | 178.90 | 178.90 | -0.06% | 1,198,813 |
| Aug 6, 2026 | 177.85 | 179.95 | 177.85 | 179.00 | 179.00 | 0.87% | 1,475,310 |
| Aug 5, 2026 | 179.65 | 180.60 | 176.40 | 177.45 | 177.45 | -1.36% | 1,939,178 |
| Aug 4, 2026 | 176.60 | 179.90 | 175.20 | 179.90 | 179.90 | 1.04% | 1,911,798 |
| Aug 3, 2026 | 174.20 | 178.80 | 173.75 | 178.05 | 178.05 | 2.21% | 2,148,990 |
| Jul 31, 2026 | 173.60 | 174.55 | 172.10 | 174.20 | 174.20 | 0.17% | 1,634,382 |
| Jul 30, 2026 | 174.10 | 175.05 | 173.10 | 173.90 | 173.90 | -0.29% | 1,460,830 |
| Jul 29, 2026 | 171.95 | 174.40 | 170.45 | 174.40 | 174.40 | 1.48% | 1,648,453 |
| Jul 28, 2026 | 169.40 | 171.85 | 169.10 | 171.85 | 171.85 | 1.54% | 1,658,811 |
| Jul 27, 2026 | 166.45 | 169.35 | 166.45 | 169.25 | 169.25 | 3.14% | 1,706,345 |
| Jul 24, 2026 | 162.35 | 164.10 | 161.70 | 164.10 | 164.10 | 0.89% | 1,523,749 |
| Jul 23, 2026 | 163.25 | 165.20 | 161.80 | 162.65 | 162.65 | -0.58% | 1,618,637 |
| Jul 22, 2026 | 161.60 | 164.40 | 161.00 | 163.60 | 163.60 | 1.18% | 1,329,436 |
| Jul 21, 2026 | 163.30 | 163.30 | 161.15 | 161.70 | 161.70 | -0.77% | 908,052 |
| Jul 20, 2026 | 163.85 | 164.90 | 162.90 | 162.95 | 162.95 | -0.97% | 1,066,881 |
| Jul 17, 2026 | 163.30 | 165.50 | 162.35 | 164.55 | 164.55 | 0.67% | 1,981,607 |
| Jul 16, 2026 | 161.60 | 164.05 | 160.90 | 163.45 | 163.45 | 0.96% | 1,168,195 |
| Jul 15, 2026 | 163.55 | 163.55 | 160.85 | 161.90 | 161.90 | -0.67% | 1,551,027 |