H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden · Delayed Price · Currency is SEK 178.05
+0.10 (0.06%)
Nov 2, 2026, 5:29 PM CET
H & M Hennes & Mauritz AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 176.95 | 178.95 | 176.25 | 178.05 | 178.05 | 0.06% | 1,658,299 |
| Oct 30, 2026 | 176.00 | 178.50 | 175.95 | 177.95 | 177.95 | 1.45% | 933,804 |
| Oct 29, 2026 | 175.95 | 176.95 | 174.30 | 175.40 | 175.40 | -0.31% | 1,173,579 |
| Oct 28, 2026 | 176.05 | 177.45 | 174.85 | 175.95 | 175.95 | -0.37% | 1,192,690 |
| Oct 27, 2026 | 176.65 | 177.95 | 175.60 | 176.60 | 176.60 | -0.56% | 1,523,761 |
| Oct 26, 2026 | 174.90 | 177.60 | 174.00 | 177.60 | 177.60 | 1.54% | 1,495,072 |
| Oct 23, 2026 | 172.95 | 175.60 | 172.45 | 174.90 | 174.90 | 0.81% | 1,776,226 |
| Oct 22, 2026 | 173.00 | 173.50 | 171.40 | 173.50 | 173.50 | 0.38% | 1,578,764 |
| Oct 21, 2026 | 173.35 | 173.75 | 171.95 | 172.85 | 172.85 | -0.66% | 1,831,710 |
| Oct 20, 2026 | 174.00 | 174.90 | 171.55 | 174.00 | 174.00 | 0.90% | 2,153,216 |
| Oct 19, 2026 | 171.45 | 172.45 | 169.90 | 172.45 | 172.45 | 0.03% | 1,333,440 |
| Oct 16, 2026 | 170.35 | 173.85 | 169.85 | 172.40 | 172.40 | 1.11% | 2,089,750 |
| Oct 15, 2026 | 168.65 | 170.70 | 167.70 | 170.50 | 170.50 | 2.28% | 3,319,531 |
| Oct 14, 2026 | 168.30 | 169.30 | 160.90 | 166.70 | 166.70 | -0.18% | 3,997,428 |
| Oct 13, 2026 | 164.50 | 167.00 | 164.05 | 167.00 | 167.00 | 2.36% | 1,566,641 |
| Oct 12, 2026 | 167.00 | 167.00 | 160.70 | 163.15 | 163.15 | -1.48% | 2,991,414 |
| Oct 9, 2026 | 164.00 | 167.00 | 162.70 | 165.60 | 165.60 | 1.81% | 1,981,402 |
| Oct 8, 2026 | 161.30 | 163.55 | 161.05 | 162.65 | 162.65 | 0.28% | 1,988,400 |
| Oct 7, 2026 | 160.00 | 163.00 | 160.00 | 162.20 | 162.20 | 1.19% | 2,422,048 |
| Oct 6, 2026 | 160.00 | 161.20 | 159.40 | 160.30 | 160.30 | 0.79% | 1,911,970 |
| Oct 5, 2026 | 159.00 | 161.55 | 158.20 | 159.05 | 159.05 | -0.13% | 1,793,427 |
| Oct 2, 2026 | 159.55 | 161.25 | 158.75 | 159.25 | 159.25 | 0.57% | 1,923,039 |
| Oct 1, 2026 | 158.15 | 160.25 | 157.85 | 158.35 | 158.35 | -0.91% | 2,262,852 |
| Sep 30, 2026 | 157.60 | 160.65 | 157.35 | 159.80 | 159.80 | 1.82% | 2,676,306 |
| Sep 29, 2026 | 161.05 | 161.80 | 156.95 | 156.95 | 156.95 | -2.55% | 3,135,577 |
| Sep 28, 2026 | 163.00 | 164.05 | 161.05 | 161.05 | 161.05 | -0.34% | 2,887,085 |
| Sep 25, 2026 | 162.70 | 164.50 | 161.35 | 161.60 | 161.60 | -0.77% | 3,465,229 |
| Sep 24, 2026 | 161.00 | 165.50 | 160.00 | 162.85 | 162.85 | -2.02% | 5,032,979 |
| Sep 23, 2026 | 168.00 | 168.20 | 164.75 | 166.20 | 166.20 | -1.07% | 2,614,751 |
| 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 |