Stockholm - Free Realtime Quote SEK

H & M Hennes & Mauritz AB (publ) (HM-B.ST)

177.55 -0.45 (-0.25%)
As of 10:26 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 177.80 178.60 176.60 177.55 177.55 203,787
Apr 24, 2024 181.75 183.10 177.65 178.00 178.00 2,949,748
Apr 23, 2024 176.15 181.80 176.15 181.75 181.75 2,921,276
Apr 22, 2024 172.80 176.35 172.80 174.45 174.45 2,316,637
Apr 19, 2024 169.45 171.15 167.60 171.10 171.10 2,384,756
Apr 18, 2024 169.70 171.05 168.80 170.45 170.45 2,284,236
Apr 17, 2024 167.80 173.45 167.65 169.05 169.05 3,504,870
Apr 16, 2024 165.00 169.30 163.70 167.50 167.50 3,145,879
Apr 15, 2024 164.35 167.20 163.75 165.80 165.80 1,861,383
Apr 12, 2024 166.25 167.65 164.35 164.35 164.35 2,275,296
Apr 11, 2024 164.65 166.00 163.95 164.80 164.80 1,993,105
Apr 10, 2024 166.40 168.10 164.40 165.45 165.45 2,249,879
Apr 9, 2024 166.05 166.35 164.80 165.25 165.25 1,505,997
Apr 8, 2024 165.65 167.60 165.30 166.55 166.55 1,799,130
Apr 5, 2024 166.90 168.10 165.25 165.65 165.65 2,178,518
Apr 4, 2024 167.15 168.90 166.60 168.25 168.25 1,768,301
Apr 3, 2024 166.90 170.10 165.50 168.00 168.00 3,182,797
Apr 2, 2024 173.65 174.10 165.40 166.50 166.50 6,621,066
Mar 28, 2024 178.56 179.12 174.40 174.58 174.58 3,853,425
Mar 27, 2024 172.72 180.22 171.06 177.74 177.74 13,768,317
Mar 26, 2024 151.20 154.98 150.32 154.30 154.30 3,323,867
Mar 25, 2024 152.00 152.64 149.72 151.82 151.82 1,975,916
Mar 22, 2024 151.68 153.22 151.36 152.14 152.14 1,681,834
Mar 21, 2024 151.90 154.12 151.38 152.70 152.70 2,810,947
Mar 20, 2024 148.00 151.06 147.38 149.68 149.68 2,627,252
Mar 19, 2024 145.28 148.30 145.08 147.90 147.90 2,286,077
Mar 18, 2024 145.90 146.96 145.26 145.76 145.76 1,513,905
Mar 15, 2024 146.94 147.88 145.78 145.90 145.90 3,282,769
Mar 14, 2024 147.52 148.82 147.04 147.06 147.06 2,956,907
Mar 13, 2024 145.00 147.38 144.86 146.62 146.62 3,272,498
Mar 12, 2024 142.78 144.34 142.42 144.06 144.06 2,622,354
Mar 11, 2024 140.10 142.80 140.00 142.78 142.78 3,534,363
Mar 8, 2024 140.26 140.98 139.44 140.50 140.50 2,781,093
Mar 7, 2024 139.30 141.08 138.58 139.50 139.50 3,619,901
Mar 6, 2024 139.26 142.82 139.18 141.16 141.16 4,147,005
Mar 5, 2024 137.12 139.34 137.10 139.10 139.10 2,822,333
Mar 4, 2024 140.88 140.88 137.28 138.32 138.32 3,235,452
Mar 1, 2024 140.48 142.28 140.00 141.08 141.08 2,448,978
Feb 29, 2024 141.44 141.72 139.70 140.46 140.46 5,044,889
Feb 28, 2024 142.00 142.68 139.32 140.68 140.68 2,629,401
Feb 27, 2024 140.84 142.80 140.58 142.36 142.36 2,258,994
Feb 26, 2024 141.20 141.90 140.00 140.84 140.84 1,598,509
Feb 23, 2024 140.18 141.24 139.30 141.20 141.20 2,297,870
Feb 22, 2024 144.14 144.40 139.16 139.84 139.84 4,662,890
Feb 21, 2024 142.88 144.90 142.86 143.66 143.66 1,560,937
Feb 20, 2024 141.56 142.82 140.86 142.46 142.46 2,438,377
Feb 19, 2024 141.88 143.48 141.18 142.06 142.06 1,950,920
Feb 16, 2024 142.00 143.42 142.00 142.38 142.38 2,612,394
Feb 15, 2024 141.98 143.02 141.46 141.62 141.62 2,648,531
Feb 14, 2024 139.30 141.38 139.26 141.10 141.10 2,199,460
Feb 13, 2024 141.14 141.68 137.84 139.54 139.54 3,862,729
Feb 12, 2024 140.88 141.76 140.16 141.22 141.22 2,641,368
Feb 9, 2024 139.82 141.98 139.80 140.46 140.46 3,684,595
Feb 8, 2024 140.08 140.96 138.30 139.82 139.82 3,716,923
Feb 7, 2024 141.64 141.80 138.08 139.80 139.80 5,125,749
Feb 6, 2024 140.74 142.58 139.96 141.64 141.64 5,010,507
Feb 5, 2024 142.92 143.88 139.68 139.68 139.68 7,187,399
Feb 2, 2024 143.02 145.90 142.60 143.26 143.26 7,644,298
Feb 1, 2024 146.02 147.00 143.86 143.94 143.94 12,712,453
Jan 31, 2024 152.04 156.40 143.96 147.48 147.48 30,917,093
Jan 30, 2024 167.80 168.60 165.96 168.30 168.30 2,834,944
Jan 29, 2024 166.30 167.60 164.24 167.22 167.22 2,202,767
Jan 26, 2024 166.72 168.06 165.56 166.78 166.78 2,307,927
Jan 25, 2024 161.58 166.00 161.58 165.76 165.76 2,087,126
Jan 24, 2024 163.20 163.98 162.10 163.22 163.22 1,629,765
Jan 23, 2024 159.90 162.42 159.22 161.38 161.38 1,976,767
Jan 22, 2024 159.00 161.42 154.78 158.18 158.18 5,038,243
Jan 19, 2024 162.38 162.50 157.92 159.00 159.00 3,172,433
Jan 18, 2024 162.80 162.80 161.16 161.36 161.36 3,127,225
Jan 17, 2024 163.12 163.16 158.90 160.90 160.90 4,945,394
Jan 16, 2024 167.98 168.16 165.64 167.20 167.20 2,345,219
Jan 15, 2024 168.14 169.16 167.66 169.16 169.16 1,201,325
Jan 12, 2024 167.96 171.34 167.54 168.94 168.94 1,830,450
Jan 11, 2024 169.06 170.68 167.60 167.74 167.74 1,761,815
Jan 10, 2024 168.36 168.98 167.26 167.74 167.74 1,534,592
Jan 9, 2024 168.80 169.36 167.02 167.44 167.44 1,957,539
Jan 8, 2024 167.00 169.04 165.24 168.80 168.80 1,930,885
Jan 5, 2024 167.10 167.10 164.62 165.50 165.50 2,023,777
Jan 4, 2024 169.34 171.10 168.84 169.04 169.04 2,857,305
Jan 3, 2024 175.98 176.02 168.70 169.34 169.34 3,042,354
Jan 2, 2024 177.50 178.84 174.60 176.24 176.24 1,691,424
Dec 29, 2023 176.50 177.42 176.28 176.62 176.62 1,685,539
Dec 28, 2023 178.00 178.38 176.02 176.30 176.30 1,489,054
Dec 27, 2023 176.46 178.38 176.46 177.44 177.44 1,630,462
Dec 22, 2023 179.76 179.76 176.16 176.46 176.46 2,131,687
Dec 21, 2023 180.96 182.46 180.04 180.58 180.58 1,862,856
Dec 20, 2023 182.00 182.64 179.42 181.56 181.56 3,038,005
Dec 19, 2023 181.40 182.12 180.26 182.00 182.00 2,244,635
Dec 18, 2023 177.54 182.34 176.90 181.24 181.24 3,121,230
Dec 15, 2023 174.98 180.18 174.76 177.56 177.56 8,266,725
Dec 14, 2023 176.54 178.38 175.60 176.72 176.72 3,761,782
Dec 13, 2023 175.50 177.38 174.60 174.62 174.62 3,744,475
Dec 12, 2023 176.32 177.32 174.66 174.66 174.66 2,054,406
Dec 11, 2023 172.54 176.68 172.54 176.66 176.66 2,917,237
Dec 8, 2023 170.40 173.80 170.28 172.54 172.54 2,567,290
Dec 7, 2023 169.02 170.70 168.68 169.24 169.24 2,087,726
Dec 6, 2023 170.02 170.74 168.48 169.52 169.52 2,503,312
Dec 5, 2023 174.40 175.34 172.06 172.66 172.66 2,277,782
Dec 4, 2023 172.00 176.62 172.00 175.68 175.68 3,222,132
Dec 1, 2023 168.48 172.26 168.48 172.00 172.00 2,691,300
Nov 30, 2023 167.82 171.34 167.00 167.90 167.90 7,902,101
Nov 29, 2023 174.68 175.68 173.26 175.04 175.04 2,464,267
Nov 28, 2023 174.38 175.12 172.54 174.20 174.20 2,631,101
Nov 27, 2023 173.76 175.24 173.42 174.52 174.52 2,031,778
Nov 24, 2023 173.00 174.06 172.32 173.60 173.60 1,378,280
Nov 23, 2023 171.50 175.00 170.94 173.28 173.28 2,534,184
Nov 22, 2023 169.50 171.44 168.06 171.44 171.44 4,078,998
Nov 21, 2023 167.86 170.92 167.80 168.52 168.52 3,598,109
Nov 20, 2023 167.84 170.40 167.36 167.84 167.84 2,814,545
Nov 17, 2023 163.24 167.84 162.54 167.84 167.84 3,716,594
Nov 16, 2023 163.80 164.18 159.68 160.08 160.08 2,567,811
Nov 15, 2023 159.10 164.24 158.70 163.80 163.80 4,377,590
Nov 14, 2023 154.66 158.58 153.76 158.26 158.26 2,860,239
Nov 13, 2023 155.60 155.96 154.08 154.32 154.32 2,549,414
Nov 10, 2023 157.00 157.26 154.64 155.16 155.16 2,617,834
Nov 9, 2023 3.25 Dividend
Nov 9, 2023 159.00 159.76 157.30 158.46 158.46 3,269,134
Nov 8, 2023 161.18 164.22 161.18 162.60 159.35 2,269,850
Nov 7, 2023 157.00 161.58 156.90 161.18 157.96 3,114,740
Nov 6, 2023 159.78 160.74 156.46 157.00 153.86 2,717,464
Nov 3, 2023 158.38 160.86 158.38 160.10 156.90 1,157,304
Nov 2, 2023 154.04 159.10 153.98 158.10 154.94 2,572,098
Nov 1, 2023 150.32 154.52 150.14 153.04 149.98 2,770,466
Oct 31, 2023 147.44 150.68 146.66 149.30 146.32 2,477,738
Oct 30, 2023 145.54 147.60 145.42 146.54 143.61 1,510,956
Oct 27, 2023 148.20 148.20 144.16 145.14 142.24 2,825,349
Oct 26, 2023 147.74 148.62 146.60 147.24 144.30 2,598,180
Oct 25, 2023 151.86 151.86 148.28 149.00 146.02 2,513,306
Oct 24, 2023 151.60 152.82 150.48 152.18 149.14 1,693,299
Oct 23, 2023 151.14 152.00 148.58 150.90 147.88 2,084,700
Oct 20, 2023 151.46 151.46 149.76 150.28 147.28 1,819,200
Oct 19, 2023 153.80 154.74 152.28 152.92 149.86 1,516,946
Oct 18, 2023 156.30 157.88 154.22 154.56 151.47 1,850,562
Oct 17, 2023 157.18 157.56 153.80 156.18 153.06 2,713,525
Oct 16, 2023 151.94 158.94 151.56 157.42 154.27 4,986,314
Oct 13, 2023 152.08 153.36 151.36 151.68 148.65 2,684,025
Oct 12, 2023 153.00 154.56 151.56 152.64 149.59 3,872,208
Oct 11, 2023 151.54 152.06 149.84 151.28 148.26 3,101,053
Oct 10, 2023 149.58 152.80 149.50 152.24 149.20 3,198,405
Oct 9, 2023 150.98 151.00 147.80 148.08 145.12 3,079,615
Oct 6, 2023 149.08 151.88 148.86 151.76 148.73 2,042,111
Oct 5, 2023 150.16 150.96 148.64 148.64 145.67 3,179,299
Oct 4, 2023 151.18 151.50 149.44 150.40 147.39 3,373,868
Oct 3, 2023 155.82 156.00 152.02 152.02 148.98 4,411,163
Oct 2, 2023 155.40 158.02 154.90 156.16 153.04 3,244,440
Sep 29, 2023 154.00 157.06 153.76 155.46 152.35 4,054,883
Sep 28, 2023 156.30 158.38 150.80 152.44 149.39 7,750,386
Sep 27, 2023 157.84 165.54 153.08 160.26 157.06 7,760,704
Sep 26, 2023 156.38 156.71 153.96 155.00 151.90 4,217,146
Sep 25, 2023 157.00 158.46 155.56 157.42 154.27 3,129,270
Sep 22, 2023 157.50 158.52 156.46 157.54 154.39 2,403,034
Sep 21, 2023 159.00 160.02 156.84 158.68 155.51 2,607,237
Sep 20, 2023 159.20 160.88 158.18 159.94 156.74 2,536,617
Sep 19, 2023 157.64 160.54 157.42 159.18 156.00 2,140,075
Sep 18, 2023 158.18 161.32 157.52 158.76 155.59 2,770,799
Sep 15, 2023 165.50 166.60 159.04 159.44 156.25 10,554,192
Sep 14, 2023 170.58 172.80 167.64 172.16 168.72 2,963,633
Sep 13, 2023 171.00 171.70 167.94 170.58 167.17 3,286,193
Sep 12, 2023 170.00 176.58 169.82 172.50 169.05 4,385,860
Sep 11, 2023 167.98 170.30 166.44 169.36 165.97 2,013,913
Sep 8, 2023 167.88 168.30 164.88 166.74 163.41 1,247,195
Sep 7, 2023 164.50 168.58 164.50 166.70 163.37 2,241,905
Sep 6, 2023 166.52 166.94 164.10 165.02 161.72 1,365,424
Sep 5, 2023 166.78 168.28 165.58 166.88 163.54 1,555,175
Sep 4, 2023 168.52 169.16 167.04 167.48 164.13 1,272,682
Sep 1, 2023 166.50 170.72 166.14 168.04 164.68 2,084,597
Aug 31, 2023 162.50 168.54 162.22 167.48 164.13 4,684,902
Aug 30, 2023 162.00 162.94 160.58 162.30 159.06 1,352,559
Aug 29, 2023 161.66 162.94 159.98 162.00 158.76 1,813,649
Aug 28, 2023 161.08 161.94 159.72 161.26 158.04 1,347,138
Aug 25, 2023 158.62 162.48 157.66 159.90 156.70 2,122,311
Aug 24, 2023 162.12 162.38 156.74 157.18 154.04 2,734,080
Aug 23, 2023 163.92 163.92 159.72 160.86 157.64 2,137,748
Aug 22, 2023 164.06 165.70 163.04 163.78 160.51 1,471,072
Aug 21, 2023 165.76 165.76 162.90 163.12 159.86 1,310,363
Aug 18, 2023 166.68 166.68 163.08 164.86 161.56 4,316,361
Aug 17, 2023 168.56 168.98 167.04 167.64 164.29 2,313,048
Aug 16, 2023 166.98 169.90 166.30 169.50 166.11 1,277,753
Aug 15, 2023 168.24 169.42 166.16 167.12 163.78 1,603,035
Aug 14, 2023 166.92 168.70 166.02 167.72 164.37 1,305,718
Aug 11, 2023 168.92 168.94 166.60 167.18 163.84 1,308,427
Aug 10, 2023 167.62 170.42 167.00 169.48 166.09 1,832,005
Aug 9, 2023 166.60 168.88 166.02 166.54 163.21 1,504,090
Aug 8, 2023 165.04 166.16 164.12 165.90 162.58 1,614,880
Aug 7, 2023 165.00 166.60 163.86 166.60 163.27 1,840,946
Aug 4, 2023 166.10 166.10 164.00 165.54 162.23 1,657,486
Aug 3, 2023 167.28 167.28 163.74 164.62 161.33 2,485,473
Aug 2, 2023 170.14 170.72 166.76 167.54 164.19 3,241,220
Aug 1, 2023 176.64 176.64 172.20 173.24 169.78 1,950,187
Jul 31, 2023 176.90 177.08 175.08 176.80 173.27 1,798,325
Jul 28, 2023 177.40 177.52 175.58 176.90 173.36 1,474,987
Jul 27, 2023 176.42 179.56 176.28 177.40 173.85 1,560,273
Jul 26, 2023 175.00 175.78 173.46 175.56 172.05 1,495,208
Jul 25, 2023 176.50 176.70 174.02 175.04 171.54 1,771,906
Jul 24, 2023 176.50 177.08 174.82 176.64 173.11 1,503,374
Jul 21, 2023 177.50 177.56 175.92 176.90 173.36 1,314,111
Jul 20, 2023 178.02 178.90 176.74 178.08 174.52 1,682,267
Jul 19, 2023 181.34 182.24 178.08 178.70 175.13 1,379,494
Jul 18, 2023 177.96 181.98 177.84 181.24 177.62 2,031,805
Jul 17, 2023 178.76 179.32 176.72 178.50 174.93 1,679,178
Jul 14, 2023 180.28 181.96 179.46 179.60 176.01 1,336,399
Jul 13, 2023 182.74 182.74 180.18 180.18 176.58 1,701,982
Jul 12, 2023 179.98 183.22 178.52 182.58 178.93 1,870,678
Jul 11, 2023 177.90 179.44 176.36 179.44 175.85 1,429,330
Jul 10, 2023 179.16 179.16 176.14 177.90 174.34 1,985,237
Jul 7, 2023 181.50 181.50 178.14 179.16 175.58 2,921,388
Jul 6, 2023 185.26 186.16 180.14 180.94 177.32 2,586,553
Jul 5, 2023 184.16 185.86 183.90 185.30 181.60 2,163,979
Jul 4, 2023 184.54 187.58 184.40 185.30 181.60 2,692,836
Jul 3, 2023 185.70 186.68 183.10 184.54 180.85 3,093,467
Jun 30, 2023 186.06 186.70 180.60 185.18 181.48 6,148,157
Jun 29, 2023 168.06 189.58 167.00 186.06 182.34 17,019,151
Jun 28, 2023 157.26 157.80 155.36 157.44 154.29 3,439,074
Jun 27, 2023 156.16 156.98 154.10 156.94 153.80 2,107,723
Jun 26, 2023 154.22 157.22 153.62 156.62 153.49 3,695,544
Jun 22, 2023 151.78 155.78 150.78 155.38 152.27 3,372,171
Jun 21, 2023 153.78 154.88 152.16 152.82 149.77 2,901,942
Jun 20, 2023 151.54 154.56 151.38 154.18 151.10 2,715,802
Jun 19, 2023 152.30 153.20 151.18 152.12 149.08 2,948,335
Jun 16, 2023 151.88 154.08 150.16 153.38 150.31 6,167,059
Jun 15, 2023 149.96 155.66 147.70 150.94 147.92 7,901,346
Jun 14, 2023 145.42 145.88 144.04 145.60 142.69 2,012,516
Jun 13, 2023 146.12 146.48 143.76 145.50 142.59 2,618,839
Jun 12, 2023 143.22 145.12 142.30 144.98 142.08 2,167,190
Jun 9, 2023 143.84 144.26 141.40 143.22 140.36 1,765,386
Jun 8, 2023 142.78 144.78 142.46 143.32 140.46 2,113,207
Jun 7, 2023 142.12 145.76 142.12 144.08 141.20 2,931,236
Jun 5, 2023 142.14 142.96 139.72 140.68 137.87 1,955,922
Jun 2, 2023 140.62 142.88 138.90 142.34 139.49 2,160,039
Jun 1, 2023 136.84 139.44 136.84 139.06 136.28 2,840,455
May 31, 2023 136.38 137.36 135.24 135.44 132.73 9,223,082
May 30, 2023 138.40 138.98 137.30 137.48 134.73 1,344,583
May 29, 2023 139.24 139.52 136.54 137.34 134.59 934,376
May 26, 2023 138.84 139.00 135.96 138.56 135.79 1,982,196
May 25, 2023 139.70 139.70 136.26 137.54 134.79 3,594,669
May 24, 2023 142.16 142.16 139.02 139.76 136.97 2,378,780
May 23, 2023 144.52 145.84 143.76 143.80 140.93 1,443,187
May 22, 2023 144.80 145.46 144.04 145.08 142.18 1,480,995
May 19, 2023 150.00 150.20 144.14 144.14 141.26 2,878,570
May 17, 2023 144.34 146.54 144.12 146.54 143.61 1,491,748
May 16, 2023 142.50 144.36 142.10 144.00 141.12 2,752,856
May 15, 2023 143.00 144.18 141.50 142.84 139.98 1,972,092
May 12, 2023 144.00 145.22 142.50 143.00 140.14 2,245,744
May 11, 2023 141.52 143.76 141.52 143.36 140.49 2,488,242
May 10, 2023 144.12 144.22 139.56 141.08 138.26 2,223,729
May 9, 2023 144.86 144.90 143.00 143.30 140.44 2,197,338
May 8, 2023 144.72 144.98 143.46 144.94 142.04 1,660,658
May 5, 2023 3.25 Dividend
May 5, 2023 144.00 144.72 142.78 144.72 141.83 1,912,316
May 4, 2023 146.16 146.50 144.40 146.42 140.31 2,706,120
May 3, 2023 147.36 149.08 145.78 147.14 141.00 3,028,395
May 2, 2023 150.00 150.54 145.24 146.12 140.02 3,595,186
Apr 28, 2023 150.74 151.60 148.90 149.88 143.62 3,557,712
Apr 27, 2023 151.46 152.76 149.66 150.00 143.74 3,861,560
Apr 26, 2023 152.22 152.94 149.92 151.36 145.04 3,468,642
Apr 25, 2023 155.98 155.98 152.02 152.94 146.56 2,233,228

Related Tickers

BORG.ST Björn Borg AB (publ)
49.05
-1.51%
 
MOV.F Moncler S.p.A.
65.32
-3.60%
 
MEKKO.HE Marimekko Oyj
12.30
-0.32%
 
GIII G-III Apparel Group, Ltd.
29.06
+0.38%
 
LEVI Levi Strauss & Co.
21.57
-2.22%
 
BOSS.DE Hugo Boss AG
50.50
-0.71%
 
COLM Columbia Sportswear Company
79.78
+1.00%
 
KTB Kontoor Brands, Inc.
61.86
+2.71%
 
VFC V.F. Corporation
12.99
+0.31%
 
SDRY.L Superdry plc
7.60
+6.59%