H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden · Delayed Price · Currency is SEK 175.60
+1.35 (0.77%)
Aug 13, 2026, 5:29 PM CET
H & M Hennes & Mauritz AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |