HNNMY - H & M Hennes & Mauritz AB (publ)

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20193.44003.45003.42003.44003.440012,200
Aug 15, 20193.40003.40003.35003.36003.360031,300
Aug 14, 20193.43003.44003.39003.40003.400012,400
Aug 13, 20193.55003.57003.54003.57003.570023,900
Aug 12, 20193.49003.50003.47003.48003.480013,100
Aug 09, 20193.53003.55003.50003.53003.530022,600
Aug 08, 20193.47003.51003.47003.51003.510049,500
Aug 07, 20193.36003.42003.36003.41003.410043,300
Aug 06, 20193.34003.38003.34003.36003.360027,800
Aug 05, 20193.34003.37003.32003.35003.35007,900
Aug 02, 20193.46003.46003.39003.42003.420032,400
Aug 01, 20193.51003.56003.48003.50003.500026,200
Jul 31, 20193.48003.48003.39003.45003.4500139,100
Jul 30, 20193.48003.48003.45003.47003.470048,100
Jul 29, 20193.54003.54003.53003.53003.530043,700
Jul 26, 20193.53003.54003.52003.53003.530042,300
Jul 25, 20193.51003.53003.50003.51003.510020,400
Jul 24, 20193.50003.52003.50003.51003.510010,900
Jul 23, 20193.53003.54003.52003.53003.530036,400
Jul 22, 20193.56003.56003.51003.52003.520021,300
Jul 19, 20193.54003.56003.52003.54003.540014,900
Jul 18, 20193.52003.54003.51003.52003.520017,100
Jul 17, 20193.57003.57003.53003.54003.540012,700
Jul 16, 20193.57003.58003.54003.57003.570017,300
Jul 15, 20193.57003.57003.55003.55003.550018,900
Jul 12, 20193.58003.58003.56003.57003.570047,000
Jul 11, 20193.58003.58003.55003.58003.58008,400
Jul 10, 20193.58003.58003.54003.58003.580072,700
Jul 09, 20193.53003.55003.52003.52003.520080,500
Jul 08, 20193.54003.55003.51003.53003.5300129,300
Jul 05, 20193.51003.53003.49003.52003.520012,800
Jul 03, 20193.53003.53003.51003.52003.520021,100
Jul 02, 20193.55003.55003.52003.54003.540010,400
Jul 01, 20193.50003.52003.48003.50003.500061,000
Jun 28, 20193.54003.55003.50003.50003.500024,000
Jun 27, 20193.50003.54003.48003.53003.530096,600
Jun 26, 20193.06003.09003.06003.07003.070078,700
Jun 25, 20193.11003.11003.05003.07003.070037,000
Jun 24, 20193.11003.12003.09003.10003.100049,500
Jun 21, 20193.03003.08003.03003.06003.060091,400
Jun 20, 20193.05003.08003.03003.06003.060047,500
Jun 19, 20193.06003.08003.03003.08003.080053,500
Jun 18, 20193.11003.14003.10003.10003.1000156,100
Jun 17, 20193.11003.11003.05003.06003.060074,300
Jun 14, 20193.21003.22003.18003.21003.210065,400
Jun 13, 20193.16003.17003.14003.14003.140022,200
Jun 12, 20193.19003.20003.16003.18003.1800102,900
Jun 11, 20193.15003.16003.13003.14003.140080,900
Jun 10, 20193.13003.15003.12003.12003.120044,500
Jun 07, 20193.13003.15003.11003.13003.130033,800
Jun 06, 20193.04003.12003.04003.09003.090037,000
Jun 05, 20193.06003.09003.05003.07003.070023,400
Jun 04, 20193.03003.06003.03003.05003.0500168,500
Jun 03, 20192.94003.00002.94002.99002.990090,500
May 31, 20192.94003.00002.92002.94002.940055,900
May 30, 20193.14003.14003.09003.09003.090046,300
May 29, 20193.06003.10003.06003.09003.090053,200
May 28, 20193.11003.14003.09003.11003.1100185,500
May 24, 20193.09003.13003.08003.11003.110090,400
May 23, 20193.03003.04003.00003.02003.020089,000
May 22, 20193.14003.16003.12003.15003.150021,400
May 21, 20193.16003.19003.15003.18003.1800131,300
May 20, 20193.18003.18003.15003.15003.150019,400
May 17, 20193.29003.29003.24003.26003.260072,200
May 16, 20193.24003.27003.24003.26003.260037,600
May 15, 20193.22003.26003.21003.26003.2600142,200
May 14, 20193.20003.26003.20003.24003.240078,800
May 13, 20193.18003.20003.15003.15003.150039,000
May 10, 20193.25003.30003.22003.30003.300020,300
May 09, 20193.24003.29003.22003.28003.280041,600
May 08, 20193.31003.35003.30003.34003.3400112,800
May 08, 20190.108 Dividend
May 07, 20193.39003.44003.39003.43003.322011,000
May 06, 20193.44003.48003.43003.45003.341415,700
May 03, 20193.53003.53003.50003.52003.409213,900
May 02, 20193.45003.47003.43003.45003.341416,900
May 01, 20193.49003.49003.42003.43003.322016,100
Apr 30, 20193.47003.49003.43003.46003.351129,700
Apr 29, 20193.44003.46003.43003.46003.351120,000
Apr 26, 20193.49003.50003.46003.47003.360725,500
Apr 25, 20193.44003.47003.42003.47003.360724,100
Apr 24, 20193.44003.46003.42003.44003.331795,100
Apr 23, 20193.46003.49003.46003.47003.360764,300
Apr 22, 20193.50003.61003.50003.56003.447938,500
Apr 18, 20193.55003.57003.53003.56003.447918,100
Apr 17, 20193.52003.55003.51003.53003.4189106,900
Apr 16, 20193.49003.51003.49003.51003.399523,600
Apr 15, 20193.45003.48003.44003.46003.351154,500
Apr 12, 20193.42003.47003.42003.44003.331732,400
Apr 11, 20193.48003.48003.41003.45003.341495,500
Apr 10, 20193.45003.49003.45003.48003.3704113,200
Apr 09, 20193.48003.48003.42003.44003.3317346,100
Apr 08, 20193.51003.53003.50003.52003.4092109,200
Apr 05, 20193.44003.46003.44003.46003.351159,900
Apr 04, 20193.46003.47003.43003.47003.360793,800
Apr 03, 20193.37003.41003.37003.39003.2833359,300
Apr 02, 20193.28003.28003.24003.27003.1670211,600
Apr 01, 20193.26003.29003.26003.29003.18641,000,300
Mar 29, 20193.35003.36003.26003.29003.186498,400
Mar 28, 20192.98003.01002.97003.00002.905567,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...