H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden · Delayed Price · Currency is SEK 164.10
+1.45 (0.89%)
Jul 24, 2026, 5:29 PM CET
H & M Hennes & Mauritz AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 162.35 | 163.80 | 161.70 | 163.40 | - | 0.46% | 421,900 |
| 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 |
| Jul 14, 2026 | 166.00 | 166.00 | 162.30 | 163.00 | 163.00 | -2.19% | 1,535,610 |
| Jul 13, 2026 | 165.65 | 168.60 | 164.90 | 166.65 | 166.65 | 0.39% | 1,735,702 |
| Jul 10, 2026 | 165.10 | 166.95 | 164.60 | 166.00 | 166.00 | 0.55% | 1,549,711 |
| Jul 9, 2026 | 161.35 | 165.10 | 160.40 | 165.10 | 165.10 | 3.12% | 2,376,624 |
| Jul 8, 2026 | 165.75 | 165.75 | 159.90 | 160.10 | 160.10 | -3.87% | 2,157,411 |
| Jul 7, 2026 | 164.80 | 167.35 | 164.15 | 166.55 | 166.55 | 1.40% | 2,095,980 |
| Jul 6, 2026 | 166.65 | 167.50 | 163.60 | 164.25 | 164.25 | -1.47% | 1,955,892 |
| Jul 3, 2026 | 167.15 | 167.50 | 165.65 | 166.70 | 166.70 | -0.15% | 2,496,400 |
| Jul 2, 2026 | 164.90 | 167.40 | 164.90 | 166.95 | 166.95 | 1.24% | 3,141,846 |
| Jul 1, 2026 | 167.50 | 167.50 | 163.40 | 164.90 | 164.90 | -1.08% | 2,424,674 |
| Jun 30, 2026 | 166.70 | 169.45 | 164.75 | 166.70 | 166.70 | 0.39% | 4,466,331 |
| Jun 29, 2026 | 166.10 | 167.80 | 164.85 | 166.05 | 166.05 | - | 3,203,946 |
| Jun 26, 2026 | 164.50 | 167.30 | 164.40 | 166.05 | 166.05 | -0.98% | 3,215,151 |
| Jun 25, 2026 | 166.95 | 170.00 | 159.95 | 167.70 | 167.70 | -0.59% | 7,216,500 |
| Jun 24, 2026 | 164.00 | 168.90 | 163.70 | 168.70 | 168.70 | 2.30% | 3,049,922 |
| Jun 23, 2026 | 165.50 | 166.25 | 163.40 | 164.90 | 164.90 | -1.14% | 1,968,672 |
| Jun 22, 2026 | 167.85 | 168.55 | 165.75 | 166.80 | 166.80 | -1.97% | 2,406,679 |
| Jun 18, 2026 | 165.85 | 171.20 | 165.25 | 170.15 | 170.15 | 2.38% | 4,364,826 |
| Jun 17, 2026 | 165.05 | 166.45 | 164.55 | 166.20 | 166.20 | -0.39% | 2,649,198 |
| Jun 16, 2026 | 168.35 | 168.75 | 166.45 | 166.85 | 166.85 | -0.89% | 4,262,733 |
| Jun 15, 2026 | 172.45 | 173.50 | 167.80 | 168.35 | 168.35 | -1.69% | 3,618,995 |
| Jun 12, 2026 | 169.10 | 171.75 | 168.95 | 171.25 | 171.25 | 2.42% | 3,562,297 |
| Jun 11, 2026 | 164.50 | 168.35 | 164.45 | 167.20 | 167.20 | 0.91% | 1,764,771 |
| Jun 10, 2026 | 168.10 | 168.45 | 164.85 | 165.70 | 165.70 | -0.84% | 2,122,730 |
| Jun 9, 2026 | 164.10 | 168.50 | 163.70 | 167.10 | 167.10 | 2.01% | 2,503,468 |
| Jun 8, 2026 | 165.00 | 165.85 | 161.50 | 163.80 | 163.80 | -1.50% | 2,361,608 |
| Jun 5, 2026 | 165.80 | 167.45 | 164.50 | 166.30 | 166.30 | 0.33% | 1,764,894 |
| Jun 4, 2026 | 165.15 | 167.30 | 164.30 | 165.75 | 165.75 | 0.33% | 2,235,296 |
| Jun 3, 2026 | 165.85 | 168.20 | 164.40 | 165.20 | 165.20 | 0.70% | 2,100,447 |
| Jun 2, 2026 | 162.25 | 165.95 | 162.25 | 164.05 | 164.05 | 1.17% | 1,768,067 |
| Jun 1, 2026 | 163.80 | 165.65 | 161.65 | 162.15 | 162.15 | -1.22% | 1,172,520 |
| May 29, 2026 | 164.65 | 165.40 | 162.70 | 164.15 | 164.15 | -0.39% | 7,925,562 |
| May 28, 2026 | 163.80 | 166.65 | 162.75 | 164.80 | 164.80 | -0.39% | 1,667,395 |
| May 27, 2026 | 161.75 | 165.45 | 161.75 | 165.45 | 165.45 | 2.29% | 2,288,378 |
| May 26, 2026 | 163.35 | 164.05 | 160.90 | 161.75 | 161.75 | -1.37% | 1,758,662 |
| May 25, 2026 | 165.00 | 165.95 | 164.00 | 164.00 | 164.00 | 0.18% | 933,770 |
| 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 |