Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

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

Compare
128.15
-1.65
(-1.27%)
At close: April 4 at 5:29:45 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025129.50130.90124.25128.15128.159,002,790
Apr 3, 2025131.80131.85127.00129.80129.808,048,029
Apr 2, 2025134.80135.10133.50134.90134.904,817,474
Apr 1, 2025132.80135.95132.60134.80134.802,764,816
Mar 31, 2025132.00133.05130.25131.85131.854,122,984
Mar 28, 2025132.05135.45130.00132.85132.856,560,216
Mar 27, 2025126.15135.70126.00133.35133.359,995,387
Mar 26, 2025136.00136.10131.90132.80132.803,775,679
Mar 25, 2025135.30137.10133.40135.30135.305,820,341
Mar 24, 2025135.65137.05133.85134.90134.902,724,580
Mar 21, 2025135.60136.80133.90135.25135.256,565,162
Mar 20, 2025137.80139.60136.65136.95136.953,552,170
Mar 19, 2025135.15137.90134.95137.70137.702,442,846
Mar 18, 2025135.45136.55134.55135.70135.703,164,198
Mar 17, 2025134.05136.15133.00134.80134.803,094,893
Mar 14, 2025133.40135.60132.70134.05134.052,488,239
Mar 13, 2025134.45135.70133.25133.40133.402,743,712
Mar 12, 2025139.80140.50132.25134.90134.907,593,446
Mar 11, 2025149.05149.70139.30140.05140.054,782,022
Mar 10, 2025145.40150.15145.25149.05149.053,512,890
Mar 7, 2025141.25145.30140.60144.70144.703,473,583
Mar 6, 2025142.30145.05141.00143.25143.253,304,079
Mar 5, 2025139.45140.70138.80139.95139.953,044,052
Mar 4, 2025141.45144.35139.20139.35139.353,468,443
Mar 3, 2025143.65144.85142.20142.45142.452,429,146
Feb 28, 2025143.65144.40142.95144.15144.154,620,404
Feb 27, 2025144.95147.10144.05144.65144.653,107,029
Feb 26, 2025143.40147.05143.20146.20146.203,137,766
Feb 25, 2025140.80144.40140.25144.10144.103,634,731
Feb 24, 2025141.45142.80140.40142.80142.801,743,804
Feb 21, 2025141.25143.15140.60141.45141.453,495,925
Feb 20, 2025142.00142.20140.20141.70141.703,236,820
Feb 19, 2025144.80146.00141.30142.15142.153,582,328
Feb 18, 2025149.65149.65144.25144.95144.955,319,339
Feb 17, 2025150.65152.20150.10150.45150.452,237,686
Feb 14, 2025152.50153.30151.30151.30151.301,918,339
Feb 13, 2025151.45152.65150.30152.15152.152,167,647
Feb 12, 2025148.60151.80147.75150.30150.302,481,188
Feb 11, 2025148.20150.30148.00150.20150.201,420,853
Feb 10, 2025148.20149.60147.40148.75148.752,255,062
Feb 7, 2025150.80150.80150.80150.80150.80-
Feb 6, 2025148.25151.30147.60150.80150.802,838,202
Feb 5, 2025147.75148.70146.50148.00148.002,365,087
Feb 4, 2025145.40148.40144.45148.30148.302,800,823
Feb 3, 2025145.00147.00144.60145.60145.604,639,991
Jan 31, 2025148.00151.25147.40148.20148.205,338,405
Jan 30, 2025145.95152.65144.55148.70148.7011,626,369
Jan 29, 2025153.95154.75152.45154.00154.003,219,889
Jan 28, 2025149.90153.50149.55152.60152.602,302,620
Jan 27, 2025149.65152.25149.00149.35149.352,287,045
Jan 24, 2025149.50151.95148.45150.50150.501,923,505
Jan 23, 2025149.10149.70146.65148.40148.403,263,263
Jan 22, 2025149.20150.45148.75149.45149.452,237,697
Jan 21, 2025149.10149.75148.35149.20149.201,871,241
Jan 20, 2025150.00151.10148.05149.10149.102,038,366
Jan 17, 2025148.90151.75147.85150.95150.953,158,308
Jan 16, 2025150.60151.50148.05148.20148.202,171,563
Jan 15, 2025144.50148.75144.50148.10148.101,965,675
Jan 14, 2025144.75145.35144.00144.35144.351,727,140
Jan 13, 2025144.00144.85143.45143.75143.751,575,890
Jan 10, 2025145.80146.25144.30144.55144.551,392,600
Jan 9, 2025145.50146.25144.55146.25146.251,570,081
Jan 8, 2025149.20150.30145.80146.75146.751,991,088
Jan 7, 2025146.45150.50146.00149.30149.303,319,551
Jan 3, 2025148.10148.90146.30146.75146.751,679,631
Jan 2, 2025149.95150.85146.80148.75148.751,842,026
Dec 30, 2024148.40149.55147.60149.10149.101,562,988
Dec 27, 2024150.05150.20148.30149.05149.051,548,847
Dec 23, 2024151.00152.70149.00149.00149.001,875,786
Dec 20, 2024148.00150.90147.30150.90150.906,649,474
Dec 19, 2024149.55150.55147.85148.50148.503,783,100
Dec 18, 2024152.15153.00151.35152.10152.102,057,006
Dec 17, 2024153.60155.00151.85152.15152.151,983,852
Dec 16, 2024155.25155.75151.75154.10154.102,853,546
Dec 13, 2024157.80159.60155.55156.40156.402,951,961
Dec 12, 2024160.65161.20155.50156.80156.803,116,177
Dec 11, 2024160.50163.10159.95160.65160.653,090,024
Dec 10, 2024163.05165.70163.00163.90163.901,747,329
Dec 9, 2024163.40165.15162.60163.45163.451,914,076
Dec 6, 2024163.45164.20161.95162.90162.901,548,461
Dec 5, 2024162.95163.80162.20162.90162.901,444,199
Dec 4, 2024159.00166.15158.65163.35163.354,578,992
Dec 3, 2024153.45158.55153.45158.50158.504,378,856
Dec 2, 2024150.70154.80150.25153.60153.602,093,663
Nov 29, 2024151.20152.40150.05151.25151.252,680,612
Nov 28, 2024152.15152.80151.35151.80151.801,410,724
Nov 27, 2024152.25152.25150.95152.15152.152,606,993
Nov 26, 2024152.40153.15151.90152.65152.652,536,897
Nov 25, 2024156.40156.75154.05154.15154.155,469,278
Nov 22, 2024155.20156.45154.35155.40155.402,554,733
Nov 21, 2024153.00153.90151.70153.55153.551,961,613
Nov 20, 2024153.50154.30151.60153.00153.003,073,444
Nov 19, 2024153.40153.65150.65152.85152.852,488,630
Nov 18, 2024155.10155.45151.95153.50153.503,113,313
Nov 15, 2024154.10158.10154.05155.70155.703,743,914
Nov 14, 2024155.60156.25153.95155.00155.002,671,435
Nov 13, 2024157.00158.95153.55155.00155.003,876,860
Nov 12, 2024156.00160.00155.90157.05157.054,133,699
Nov 11, 2024160.00160.15157.70157.80157.802,454,757
Nov 8, 2024158.25160.15157.40158.80158.802,657,803
Nov 7, 2024 3.25 Dividend
Nov 7, 2024156.85159.50156.85158.25158.252,483,983
Nov 6, 2024163.15166.10160.70160.70157.454,586,050
Nov 5, 2024162.00163.85161.15162.00158.721,811,215
Nov 4, 2024159.75162.45159.75162.00158.722,405,481
Nov 1, 2024158.10160.65157.30159.50156.271,438,247
Oct 31, 2024164.10164.15157.70158.25155.056,166,749
Oct 30, 2024166.30167.55164.85165.65162.301,972,306
Oct 29, 2024170.85170.90166.35166.75163.383,638,754
Oct 28, 2024173.00173.75169.20170.00166.562,166,641
Oct 25, 2024171.55172.35169.55172.35168.861,687,276
Oct 24, 2024172.55175.10172.00172.35168.861,216,722
Oct 23, 2024172.95174.35171.80172.35168.861,414,241
Oct 22, 2024174.75175.15171.00173.75170.241,599,237
Oct 21, 2024175.70178.50174.80174.85171.311,415,208
Oct 18, 2024176.80177.50175.70175.70172.151,060,777
Oct 17, 2024177.00177.90176.35176.80173.221,158,449
Oct 16, 2024174.65177.95174.30176.55172.981,787,201
Oct 15, 2024172.90175.70172.15174.80171.261,916,545
Oct 14, 2024171.70173.35170.70173.25169.751,690,936
Oct 11, 2024170.30172.50170.20171.75168.281,756,710
Oct 10, 2024170.00170.90168.60170.30166.861,604,052
Oct 9, 2024170.10170.75168.60170.10166.662,712,098
Oct 8, 2024172.30173.35169.40170.10166.662,149,904
Oct 7, 2024171.05176.55170.60173.85170.332,494,371
Oct 4, 2024169.50170.10167.80170.00166.562,521,899
Oct 3, 2024170.90171.95170.00170.00166.561,643,521
Oct 2, 2024170.80172.70170.00171.45167.981,787,361
Oct 1, 2024173.35176.50170.00170.80167.352,719,551
Sep 30, 2024170.60174.55170.10172.80169.312,861,854
Sep 27, 2024170.00175.00170.00171.40167.934,594,588
Sep 26, 2024167.05177.00165.85173.00169.509,228,698
Sep 25, 2024182.50183.60181.35181.35177.683,566,350
Sep 24, 2024185.00186.15181.30182.55178.863,348,711
Sep 23, 2024179.70184.30178.50183.95180.232,061,179
Sep 20, 2024177.60180.65177.60179.70176.073,734,340
Sep 19, 2024179.65180.65177.05178.35174.742,123,099
Sep 18, 2024175.40176.10173.95175.35171.801,630,893
Sep 17, 2024170.60175.85170.30175.50171.953,906,749
Sep 16, 2024164.40170.65164.15170.60167.153,466,219
Sep 13, 2024161.20166.80161.10165.40162.052,191,369
Sep 12, 2024159.00162.75158.80161.20157.942,053,008
Sep 11, 2024155.20159.90155.15156.90153.733,685,631
Sep 10, 2024156.75159.45153.90155.10151.963,091,468
Sep 9, 2024158.55159.55156.35156.90153.732,005,065
Sep 6, 2024159.60160.15157.00157.85154.662,699,684
Sep 5, 2024162.00162.00160.10160.15156.911,726,034
Sep 4, 2024160.45162.65160.25162.65159.361,647,708
Sep 3, 2024162.25163.75162.05162.80159.511,833,704
Sep 2, 2024162.30162.70159.90162.30159.021,282,942
Aug 30, 2024160.25164.05160.25162.50159.213,485,406
Aug 29, 2024160.00162.80159.60161.40158.142,804,489
Aug 28, 2024164.20164.70161.55161.75158.483,056,495
Aug 27, 2024167.00168.25166.40166.95163.571,367,257
Aug 26, 2024166.15168.45165.95167.05163.671,429,306
Aug 23, 2024163.20166.65162.70166.15162.791,959,967
Aug 22, 2024162.60164.60162.45162.75159.461,401,974
Aug 21, 2024161.80162.70160.85162.65159.361,959,514
Aug 20, 2024162.00163.95160.65161.80158.533,250,119
Aug 19, 2024161.30163.10161.15162.55159.261,382,961
Aug 16, 2024159.90161.95159.70161.05157.793,110,728
Aug 15, 2024158.55160.65158.20159.55156.321,805,776
Aug 14, 2024157.25158.25156.50157.85154.661,588,610
Aug 13, 2024158.50158.85153.65156.50153.332,681,231
Aug 12, 2024159.15159.85157.60157.80154.611,425,362
Aug 9, 2024157.75160.00157.10158.15154.951,048,728
Aug 8, 2024157.10157.75155.15157.55154.361,644,034
Aug 7, 2024157.30158.90156.55157.95154.761,952,034
Aug 6, 2024160.00160.10156.10157.15153.972,006,825
Aug 5, 2024156.50158.50154.00158.40155.203,221,850
Aug 2, 2024163.75165.00159.70160.45157.212,874,083
Aug 1, 2024166.45168.35164.95165.40162.051,644,708
Jul 31, 2024168.55170.20166.25166.25162.892,197,646
Jul 30, 2024166.45168.45166.45167.45164.061,802,046
Jul 29, 2024167.15168.80166.25166.45163.081,292,184
Jul 26, 2024165.70166.65164.75165.95162.591,544,528
Jul 25, 2024163.50165.60162.20165.60162.251,385,597
Jul 24, 2024166.00166.05163.00164.65161.322,459,001
Jul 23, 2024167.15167.80166.05166.10162.742,004,940
Jul 22, 2024167.75169.40165.30167.15163.772,626,697
Jul 19, 2024169.05170.25168.50168.95165.531,290,016
Jul 18, 2024169.70171.80168.25170.50167.051,856,213
Jul 17, 2024171.00171.20167.90169.00165.582,368,697
Jul 16, 2024171.30172.05170.10171.65168.181,233,090
Jul 15, 2024173.50174.35171.35172.60169.111,328,919
Jul 12, 2024171.00175.85170.75174.30170.772,561,739
Jul 11, 2024170.85171.35168.60170.25166.812,306,801
Jul 10, 2024169.85169.85167.70169.70166.272,047,947
Jul 9, 2024170.40170.55168.20168.75165.342,109,126
Jul 8, 2024170.10171.10168.60170.90167.441,655,615
Jul 5, 2024170.15172.35169.90170.10166.661,735,962
Jul 4, 2024170.00172.45169.65169.95166.512,090,047
Jul 3, 2024167.50169.80165.10169.15165.734,033,154
Jul 2, 2024167.00168.45163.45164.80161.474,053,422
Jul 1, 2024168.30170.00167.00167.45164.064,442,577
Jun 28, 2024169.40169.60165.70167.65164.266,875,893
Jun 27, 2024171.00173.40165.45169.40165.9715,281,880
Jun 26, 2024192.00195.05191.75194.65190.713,682,901
Jun 25, 2024193.30193.75187.45190.65186.792,005,391
Jun 24, 2024192.05195.10190.15193.00189.102,290,262
Jun 20, 2024191.45194.20190.30194.20190.274,135,714
Jun 19, 2024191.10192.10189.35191.05187.191,357,004
Jun 18, 2024189.50192.15188.70191.90188.021,947,783
Jun 17, 2024188.60189.60186.10188.35184.542,957,361
Jun 14, 2024187.20191.15186.45188.60184.793,408,461
Jun 13, 2024185.75185.75182.35184.15180.432,097,767
Jun 12, 2024184.15187.25182.80186.20182.431,706,488
Jun 11, 2024186.10187.45183.15183.15179.451,544,243
Jun 10, 2024185.05185.95183.30184.45180.721,752,181
Jun 7, 2024185.30187.90183.40187.20183.412,043,635
Jun 5, 2024185.00187.40183.70184.30180.571,485,859
Jun 4, 2024184.00184.75181.80183.65179.941,268,348
Jun 3, 2024187.00188.30183.70184.00180.281,678,908
May 31, 2024186.60187.55182.40185.60181.859,481,281
May 30, 2024183.00184.85182.55184.75181.011,421,714
May 29, 2024187.35187.35182.75182.90179.202,717,866
May 28, 2024188.20189.45185.60187.95184.152,307,952
May 27, 2024187.25187.70184.75187.45183.66719,402
May 24, 2024185.60189.90185.35187.25183.462,297,751
May 23, 2024189.00189.00183.95185.90182.143,180,168
May 22, 2024187.50189.25187.35188.05184.252,026,216
May 21, 2024185.25188.10184.60188.10184.302,351,731
May 20, 2024181.30186.05180.50185.25181.502,949,947
May 17, 2024178.00181.85178.00181.30177.632,711,791
May 16, 2024173.00176.35172.60175.35171.801,997,430
May 15, 2024176.25176.25173.85174.35170.822,072,171
May 14, 2024172.95176.05172.65176.05172.492,091,645
May 13, 2024170.55173.20170.00172.90169.401,767,221
May 10, 2024168.35170.55167.30170.55167.101,866,763
May 8, 2024169.05169.05166.50167.60164.211,431,634
May 7, 2024169.55170.40168.80169.35165.931,372,283
May 6, 2024 3.25 Dividend
May 6, 2024168.75169.30167.50168.65165.241,405,414
May 3, 2024172.65173.30169.95171.55164.902,720,848
May 2, 2024177.00177.60170.65172.05165.382,604,898
Apr 30, 2024179.30179.30173.35176.75169.892,028,024
Apr 29, 2024180.35181.15178.70179.30172.351,268,230
Apr 26, 2024178.20180.40177.45179.95172.971,525,303
Apr 25, 2024177.80179.15175.95178.20171.291,915,659
Apr 24, 2024181.75183.10177.65178.00171.102,949,748
Apr 23, 2024176.15181.80176.15181.75174.702,921,276
Apr 22, 2024172.80176.35172.80174.45167.682,316,637
Apr 19, 2024169.45171.15167.60171.10164.462,384,756
Apr 18, 2024169.70171.05168.80170.45163.842,284,236
Apr 17, 2024167.80173.45167.65169.05162.493,504,870
Apr 16, 2024165.00169.30163.70167.50161.003,145,879
Apr 15, 2024164.35167.20163.75165.80159.371,861,383
Apr 12, 2024166.25167.65164.35164.35157.982,275,296
Apr 11, 2024164.65166.00163.95164.80158.411,993,105
Apr 10, 2024166.40168.10164.40165.45159.032,249,879
Apr 9, 2024166.05166.35164.80165.25158.841,505,997
Apr 8, 2024165.65167.60165.30166.55160.091,799,130
Apr 5, 2024166.90168.10165.25165.65159.232,178,518
Apr 4, 2024167.15168.90166.60168.25161.721,768,301

Related Tickers

MEKKO.HE Marimekko Oyj
11.84
-3.90%
 
MONC.MI Moncler S.p.A.
52.80
-4.17%
 
BOSS.DE Hugo Boss AG
33.30
-1.27%
 
8011.T Sanyo Shokai Ltd.
2,602.00
-3.34%
 
KD2.SG KMD Brands Limited
0.1710
-7.57%
 
0R5R.IL OVS S.p.A.
2.9350
-6.53%
 
JN0.BE Ermenegildo Zegna NV
5.72
-11.40%
 
BORG.ST Björn Borg AB (publ)
49.91
-2.71%
 
1GC.F Canada Goose Holdings Inc.
6.92
+4.44%
 
JN0.F Ermenegildo Zegna N.V.
5.81
-6.45%