U.S. Markets close in 4 hrs 34 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

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

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
214.40-1.20 (-0.56%)
As of 5:24PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2017215.50215.90213.60214.40214.403,154,082
Aug 10, 2017221.20221.40219.00219.90219.902,173,619
Aug 09, 2017221.10221.80218.30221.60221.603,259,183
Aug 08, 2017224.20224.50221.90222.00222.002,846,735
Aug 07, 2017224.50225.40222.60224.40224.403,136,608
Aug 04, 2017222.90225.20221.20223.90223.902,661,716
Aug 03, 2017224.90227.70222.40222.50222.505,495,442
Aug 02, 2017219.30225.70218.40224.80224.807,524,446
Aug 01, 2017210.80217.90209.70217.10217.105,416,467
Jul 31, 2017213.30213.30210.20210.50210.502,913,556
Jul 28, 2017214.50214.90212.00213.30213.302,433,199
Jul 27, 2017214.00215.50212.70214.50214.502,249,665
Jul 26, 2017211.20214.10211.10213.90213.902,680,685
Jul 25, 2017214.00215.10211.00211.60211.603,629,458
Jul 24, 2017219.10219.90212.80213.30213.304,596,976
Jul 21, 2017219.00221.30218.10218.90218.904,318,536
Jul 20, 2017219.00221.80219.00219.90219.903,779,930
Jul 19, 2017218.30219.70215.70218.50218.504,127,986
Jul 18, 2017217.00220.20217.00217.30217.306,770,097
Jul 17, 2017212.40218.70212.00217.80217.806,580,203
Jul 14, 2017211.30212.80209.80211.20211.202,872,844
Jul 13, 2017208.00211.70208.00211.20211.203,621,695
Jul 12, 2017207.90208.70206.40207.90207.902,896,420
Jul 11, 2017208.30209.50207.10207.70207.703,068,639
Jul 10, 2017214.00214.30207.90208.50208.504,150,939
Jul 07, 2017213.70214.30211.90212.90212.902,580,636
Jul 06, 2017212.90215.00212.90213.60213.603,762,107
Jul 05, 2017210.00214.30209.60212.90212.904,710,882
Jul 04, 2017213.70214.80209.20210.10210.107,460,120
Jul 03, 2017211.00215.60211.00214.60214.605,914,830
Jun 30, 2017210.00215.90209.70209.90209.909,813,241
Jun 29, 2017214.80216.20200.30210.20210.2021,858,068
Jun 28, 2017200.50204.60200.00204.60204.606,690,319
Jun 27, 2017204.80204.90200.70200.70200.704,662,401
Jun 26, 2017204.00205.80203.60204.30204.304,525,442
Jun 23, 2017203.50203.50203.50203.50203.50-
Jun 22, 2017200.60203.50200.40203.50203.504,982,548
Jun 21, 2017202.50202.50200.40201.00201.004,530,433
Jun 20, 2017203.10205.70202.50202.50202.505,674,803
Jun 19, 2017202.00202.90200.30202.70202.705,504,112
Jun 16, 2017200.50202.80200.00201.40201.407,638,042
Jun 15, 20170.000.000.000.000.00-
Jun 14, 20170.000.000.000.000.00-
Jun 13, 20170.000.000.000.000.00-
Jun 12, 20170.000.000.000.000.00-
Jun 09, 20170.000.000.000.000.00-
Jun 08, 20170.000.000.000.000.00-
Jun 07, 20170.000.000.000.000.00-
Jun 06, 20170.000.000.000.000.00-
Jun 05, 20170.000.000.000.000.00-
Jun 02, 2017218.00219.50217.50218.60218.604,483,022
Jun 01, 20170.000.000.000.000.00-
May 31, 20170.000.000.000.000.00-
May 30, 20170.000.000.000.000.00-
May 29, 20170.000.000.000.000.00-
May 26, 20170.000.000.000.000.00-
May 24, 20170.000.000.000.000.00-
May 23, 20170.000.000.000.000.00-
May 22, 20170.000.000.000.000.00-
May 19, 2017219.10222.20218.00221.70221.705,805,556
May 18, 2017218.40220.00217.60218.30218.304,936,797
May 17, 2017218.80219.50217.40219.10219.104,937,280
May 16, 2017220.00220.20217.00219.20219.205,391,638
May 15, 2017218.70220.30217.60219.40219.405,558,734
May 12, 20170.000.000.000.000.00-
May 11, 20170.000.000.000.000.00-
May 11, 20174.9 Dividend
May 10, 20170.000.000.000.000.00-
May 09, 20170.000.000.000.000.00-
May 08, 20170.000.000.000.000.00-
May 05, 20170.000.000.000.000.00-
May 04, 2017218.50218.80212.80213.20213.206,119,189
May 03, 2017217.20218.90216.80218.10218.103,133,970
May 02, 2017219.40219.50216.30217.20217.204,413,797
Apr 28, 2017218.70221.00218.20219.40219.403,605,483
Apr 27, 2017220.00220.60217.50219.10219.104,027,936
Apr 26, 2017220.70220.90219.10220.00220.003,232,264
Apr 25, 2017222.30222.40220.10220.70220.703,343,979
Apr 24, 2017220.00221.70219.20221.20221.205,239,060
Apr 21, 2017216.30218.20215.40217.10217.103,745,134
Apr 20, 2017217.40217.50216.10216.40216.402,908,551
Apr 19, 2017216.40219.40216.30217.50217.504,071,819
Apr 18, 2017218.70219.50215.40218.50218.505,916,128
Apr 13, 2017219.50219.90217.90218.70218.701,923,094
Apr 12, 2017219.00221.20218.60219.70219.703,558,473
Apr 11, 2017219.00219.20218.00218.90218.902,694,182
Apr 10, 2017218.90219.50217.50219.50219.503,719,579
Apr 07, 20170.000.000.000.000.00-
Apr 06, 20170.000.000.000.000.00-
Apr 05, 20170.000.000.000.000.00-
Apr 04, 20170.000.000.000.000.00-
Apr 03, 20170.000.000.000.000.00-
Mar 31, 20170.000.000.000.000.00-
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20170.000.000.000.000.00-
Mar 27, 20170.000.000.000.000.00-
Mar 24, 2017232.80233.00229.60233.00233.003,342,005
Mar 23, 2017227.00233.50226.40232.90232.905,445,358
Mar 22, 2017227.90229.10226.20227.30227.303,302,763
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...