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

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2020203.30203.85203.15203.70203.70114,254
Feb 19, 2020202.80204.75201.10202.85202.853,132,548
Feb 18, 2020203.85205.15201.75201.75201.753,031,333
Feb 17, 2020204.85205.30203.55204.50204.501,672,599
Feb 14, 2020202.10205.45202.10204.50204.504,014,583
Feb 13, 2020203.45204.00199.34202.20202.205,812,876
Feb 12, 2020202.95204.95201.25203.90203.904,386,539
Feb 11, 2020204.70205.35202.55204.10204.102,707,579
Feb 10, 2020203.30204.80200.65204.30204.303,680,721
Feb 07, 2020208.80208.80203.55204.00204.003,173,997
Feb 06, 2020208.20209.60207.65208.85208.852,610,285
Feb 05, 2020210.15210.55207.05207.60207.602,973,338
Feb 04, 2020209.75211.40209.05210.00210.002,976,452
Feb 03, 2020211.60212.65206.60208.35208.354,359,652
Jan 31, 2020208.00214.35207.35211.65211.657,529,461
Jan 30, 2020205.00208.95201.90207.55207.5517,760,277
Jan 29, 2020190.00191.20188.56189.66189.663,800,824
Jan 28, 2020185.00190.66185.00189.64189.643,179,852
Jan 27, 2020186.58188.08183.84184.60184.602,585,983
Jan 24, 2020188.80191.38188.68188.94188.942,038,574
Jan 23, 2020186.18189.82186.12187.76187.763,006,940
Jan 22, 2020186.14187.90185.50186.54186.542,884,566
Jan 21, 2020183.12185.66181.90185.66185.661,934,108
Jan 20, 2020184.98184.98183.84184.20184.202,149,292
Jan 17, 2020185.00185.72183.68184.98184.983,494,519
Jan 16, 2020183.48186.36183.48184.86184.862,744,142
Jan 15, 2020185.20185.68182.02183.20183.204,033,902
Jan 14, 2020185.00186.22183.24184.80184.802,506,885
Jan 13, 2020185.04186.38184.70185.18185.182,777,684
Jan 10, 2020190.18190.66183.88185.04185.045,080,619
Jan 09, 2020193.30193.90188.56190.04190.043,694,269
Jan 08, 2020191.42193.30189.32192.50192.502,599,853
Jan 07, 2020189.66194.92189.42192.90192.903,340,628
Jan 03, 2020191.70191.70189.30190.18190.181,978,875
Jan 02, 2020189.96194.00189.80192.80192.802,217,514
Dec 30, 2019193.40194.14190.02190.48190.481,961,912
Dec 27, 2019192.50193.54192.14193.50193.501,577,404
Dec 23, 2019192.68193.44191.16192.46192.461,663,638
Dec 20, 2019192.70193.70191.82192.94192.943,039,747
Dec 19, 2019192.50193.60191.20192.70192.702,271,727
Dec 18, 2019191.42193.08190.52192.86192.862,151,921
Dec 17, 2019194.00194.40189.48191.80191.804,608,516
Dec 16, 2019190.60195.56188.62194.78194.784,314,730
Dec 13, 2019193.28193.98189.70190.62190.624,009,759
Dec 12, 2019193.58193.60189.94191.90191.902,864,220
Dec 11, 2019191.50193.58191.14193.28193.283,733,447
Dec 10, 2019193.00193.00188.32191.50191.503,929,451
Dec 09, 2019191.64195.30191.30193.90193.903,430,700
Dec 06, 2019191.00192.54190.68191.78191.782,572,092
Dec 05, 2019189.78191.78188.54191.00191.004,115,803
Dec 04, 2019185.28189.28184.52189.20189.203,571,311
Dec 03, 2019184.24187.80184.24185.20185.204,273,732
Dec 02, 2019184.66187.36182.20182.38182.384,392,340
Nov 29, 2019183.14186.62182.88184.84184.843,191,500
Nov 28, 2019183.02184.46182.92183.58183.58949,381
Nov 27, 2019184.00184.68181.68183.92183.924,172,064
Nov 26, 2019184.52185.00182.66183.12183.123,731,382
Nov 25, 2019182.16185.78182.14184.50184.502,442,937
Nov 22, 2019181.12182.14180.40182.14182.142,807,772
Nov 21, 2019179.50182.78178.50181.60181.604,617,722
Nov 20, 2019182.56182.70179.52179.86179.864,961,482
Nov 19, 2019185.26186.58183.06183.28183.282,521,051
Nov 18, 2019185.00185.96183.80185.16185.162,079,469
Nov 15, 2019185.46186.42183.62185.08185.083,373,281
Nov 14, 2019188.24188.60184.24185.00185.003,445,316
Nov 13, 2019188.76189.36187.42188.10188.102,199,374
Nov 12, 2019187.50189.34186.40188.74188.743,181,447
Nov 11, 2019189.32190.08185.06187.50187.505,855,483
Nov 11, 20194.85 Dividend
Nov 08, 2019195.28196.62192.86193.62188.774,687,563
Nov 07, 2019198.46200.10195.66195.66190.764,010,598
Nov 06, 2019199.00199.18196.60197.44192.494,338,028
Nov 05, 2019201.50201.50197.26198.68193.703,114,572
Nov 04, 2019202.50203.00200.65201.50196.452,746,787
Nov 01, 2019201.75202.10200.95201.40196.36292,537
Oct 31, 2019204.00204.20200.50201.75196.702,888,484
Oct 30, 2019204.50204.90202.65204.00198.892,105,000
Oct 29, 2019206.45206.50203.80204.65199.522,977,514
Oct 28, 2019205.55207.75204.45207.00201.812,069,996
Oct 25, 2019206.40206.85204.95205.50200.351,586,978
Oct 24, 2019207.70207.75204.80206.40201.231,899,434
Oct 23, 2019205.70208.10204.35207.90202.691,946,929
Oct 22, 2019204.15207.90202.65207.55202.352,642,427
Oct 21, 2019206.65207.10203.80203.80198.692,533,648
Oct 18, 2019205.00207.45204.80206.65201.473,157,227
Oct 17, 2019206.15208.15203.70205.35200.212,973,477
Oct 16, 2019207.00208.80206.05207.05201.863,193,580
Oct 15, 2019204.90207.65204.65206.50201.333,632,461
Oct 14, 2019200.00204.70199.80203.95198.843,155,509
Oct 11, 2019202.60202.90198.96199.96194.953,405,502
Oct 10, 2019200.00202.50198.26202.30197.232,918,774
Oct 09, 2019199.22200.80197.38200.70195.673,363,980
Oct 08, 2019200.00200.00196.98199.80194.804,009,387
Oct 07, 2019193.40201.55193.40200.25195.237,396,827
Oct 04, 2019194.94194.94187.00192.70187.875,977,953
Oct 03, 2019188.10198.20186.14191.66186.8613,596,166
Oct 02, 2019189.62189.94182.92184.44179.824,631,720
Oct 01, 2019191.00192.46188.94190.08185.324,095,376
Sep 30, 2019192.00192.24190.34190.84186.062,874,394
Sep 27, 2019189.50194.86189.36192.06187.252,962,613
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...