Singapore markets open in 1 hour 21 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,846.30 +1,955.11 (+3.21%) CMC Crypto 200
1,301.24 +17.41 (+1.36%)
H & M Hennes & Mauritz AB (publ) (HM-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 169.40 | 169.60 | 165.70 | 167.65 | 167.65 | 6,875,893 |
| 27 Jun 2024 | 171.00 | 173.40 | 165.45 | 169.40 | 169.40 | 15,281,880 |
| 26 Jun 2024 | 192.00 | 195.05 | 191.75 | 194.65 | 194.65 | 3,682,901 |
| 25 Jun 2024 | 193.30 | 193.75 | 187.45 | 190.65 | 190.65 | 2,005,391 |
| 24 Jun 2024 | 192.05 | 195.10 | 190.15 | 193.00 | 193.00 | 2,290,262 |
| 20 Jun 2024 | 191.45 | 194.20 | 190.30 | 194.20 | 194.20 | 4,135,714 |
| 19 Jun 2024 | 191.10 | 192.10 | 189.35 | 191.05 | 191.05 | 1,357,004 |
| 18 Jun 2024 | 189.50 | 192.15 | 188.70 | 191.90 | 191.90 | 1,947,783 |
| 17 Jun 2024 | 188.60 | 189.60 | 186.10 | 188.35 | 188.35 | 2,957,361 |
| 14 Jun 2024 | 187.20 | 191.15 | 186.45 | 188.60 | 188.60 | 3,408,461 |
| 13 Jun 2024 | 185.75 | 185.75 | 182.35 | 184.15 | 184.15 | 2,097,767 |
| 12 Jun 2024 | 184.15 | 187.25 | 182.80 | 186.20 | 186.20 | 1,706,488 |
| 11 Jun 2024 | 186.10 | 187.45 | 183.15 | 183.15 | 183.15 | 1,544,243 |
| 10 Jun 2024 | 185.05 | 185.95 | 183.30 | 184.45 | 184.45 | 1,752,181 |
| 07 Jun 2024 | 185.30 | 187.90 | 183.40 | 187.20 | 187.20 | 2,043,635 |
| 05 Jun 2024 | 185.00 | 187.40 | 183.70 | 184.30 | 184.30 | 1,485,859 |
| 04 Jun 2024 | 184.00 | 184.75 | 181.80 | 183.65 | 183.65 | 1,268,348 |
| 03 Jun 2024 | 187.00 | 188.30 | 183.70 | 184.00 | 184.00 | 1,678,908 |
| 31 May 2024 | 186.60 | 187.55 | 182.40 | 185.60 | 185.60 | 9,481,281 |
| 30 May 2024 | 183.00 | 184.85 | 182.55 | 184.75 | 184.75 | 1,421,714 |
| 29 May 2024 | 187.35 | 187.35 | 182.75 | 182.90 | 182.90 | 2,717,866 |
| 28 May 2024 | 188.20 | 189.45 | 185.60 | 187.95 | 187.95 | 2,307,952 |
| 27 May 2024 | 187.25 | 187.70 | 184.75 | 187.45 | 187.45 | 719,402 |
| 24 May 2024 | 185.60 | 189.90 | 185.35 | 187.25 | 187.25 | 2,297,751 |
| 23 May 2024 | 189.00 | 189.00 | 183.95 | 185.90 | 185.90 | 3,180,168 |
| 22 May 2024 | 187.50 | 189.25 | 187.35 | 188.05 | 188.05 | 2,026,216 |
| 21 May 2024 | 185.25 | 188.10 | 184.60 | 188.10 | 188.10 | 2,351,731 |
| 20 May 2024 | 181.30 | 186.05 | 180.50 | 185.25 | 185.25 | 2,949,947 |
| 17 May 2024 | 178.00 | 181.85 | 178.00 | 181.30 | 181.30 | 2,711,791 |
| 16 May 2024 | 173.00 | 176.35 | 172.60 | 175.35 | 175.35 | 1,997,430 |
| 15 May 2024 | 176.25 | 176.25 | 173.85 | 174.35 | 174.35 | 2,072,171 |
| 14 May 2024 | 172.95 | 176.05 | 172.65 | 176.05 | 176.05 | 2,091,645 |
| 13 May 2024 | 170.55 | 173.20 | 170.00 | 172.90 | 172.90 | 1,767,221 |
| 10 May 2024 | 168.35 | 170.55 | 167.30 | 170.55 | 170.55 | 1,866,763 |
| 08 May 2024 | 169.05 | 169.05 | 166.50 | 167.60 | 167.60 | 1,431,634 |
| 07 May 2024 | 169.55 | 170.40 | 168.80 | 169.35 | 169.35 | 1,372,283 |
| 06 May 2024 | 168.75 | 169.30 | 167.50 | 168.65 | 168.65 | 1,405,414 |
| 06 May 2024 | 3.25 Dividend | |||||
| 03 May 2024 | 172.65 | 173.30 | 169.95 | 171.55 | 168.30 | 2,720,848 |
| 02 May 2024 | 177.00 | 177.60 | 170.65 | 172.05 | 168.79 | 2,604,898 |
| 30 Apr 2024 | 179.30 | 179.30 | 173.35 | 176.75 | 173.40 | 2,028,024 |
| 29 Apr 2024 | 180.35 | 181.15 | 178.70 | 179.30 | 175.90 | 1,268,230 |
| 26 Apr 2024 | 178.20 | 180.40 | 177.45 | 179.95 | 176.54 | 1,525,303 |
| 25 Apr 2024 | 177.80 | 179.15 | 175.95 | 178.20 | 174.82 | 1,915,659 |
| 24 Apr 2024 | 181.75 | 183.10 | 177.65 | 178.00 | 174.63 | 2,949,748 |
| 23 Apr 2024 | 176.15 | 181.80 | 176.15 | 181.75 | 178.31 | 2,921,276 |
| 22 Apr 2024 | 172.80 | 176.35 | 172.80 | 174.45 | 171.15 | 2,316,637 |
| 19 Apr 2024 | 169.45 | 171.15 | 167.60 | 171.10 | 167.86 | 2,384,756 |
| 18 Apr 2024 | 169.70 | 171.05 | 168.80 | 170.45 | 167.22 | 2,284,236 |
| 17 Apr 2024 | 167.80 | 173.45 | 167.65 | 169.05 | 165.85 | 3,504,870 |
| 16 Apr 2024 | 165.00 | 169.30 | 163.70 | 167.50 | 164.33 | 3,145,879 |
| 15 Apr 2024 | 164.35 | 167.20 | 163.75 | 165.80 | 162.66 | 1,861,383 |
| 12 Apr 2024 | 166.25 | 167.65 | 164.35 | 164.35 | 161.24 | 2,275,296 |
| 11 Apr 2024 | 164.65 | 166.00 | 163.95 | 164.80 | 161.68 | 1,993,105 |
| 10 Apr 2024 | 166.40 | 168.10 | 164.40 | 165.45 | 162.32 | 2,249,879 |
| 09 Apr 2024 | 166.05 | 166.35 | 164.80 | 165.25 | 162.12 | 1,505,997 |
| 08 Apr 2024 | 165.65 | 167.60 | 165.30 | 166.55 | 163.39 | 1,799,130 |
| 05 Apr 2024 | 166.90 | 168.10 | 165.25 | 165.65 | 162.51 | 2,178,518 |
| 04 Apr 2024 | 167.15 | 168.90 | 166.60 | 168.25 | 165.06 | 1,768,301 |
| 03 Apr 2024 | 166.90 | 170.10 | 165.50 | 168.00 | 164.82 | 3,182,797 |
| 02 Apr 2024 | 173.65 | 174.10 | 165.40 | 166.50 | 163.35 | 6,621,066 |
| 28 Mar 2024 | 178.56 | 179.12 | 174.40 | 174.58 | 171.27 | 3,853,425 |
| 27 Mar 2024 | 172.72 | 180.22 | 171.06 | 177.74 | 174.37 | 13,768,317 |
| 26 Mar 2024 | 151.20 | 154.98 | 150.32 | 154.30 | 151.38 | 3,323,867 |
| 25 Mar 2024 | 152.00 | 152.64 | 149.72 | 151.82 | 148.94 | 1,975,916 |
| 22 Mar 2024 | 151.68 | 153.22 | 151.36 | 152.14 | 149.26 | 1,681,834 |
| 21 Mar 2024 | 151.90 | 154.12 | 151.38 | 152.70 | 149.81 | 2,810,947 |
| 20 Mar 2024 | 148.00 | 151.06 | 147.38 | 149.68 | 146.84 | 2,627,252 |
| 19 Mar 2024 | 145.28 | 148.30 | 145.08 | 147.90 | 145.10 | 2,286,077 |
| 18 Mar 2024 | 145.90 | 146.96 | 145.26 | 145.76 | 143.00 | 1,513,905 |
| 15 Mar 2024 | 146.94 | 147.88 | 145.78 | 145.90 | 143.14 | 3,282,769 |
| 14 Mar 2024 | 147.52 | 148.82 | 147.04 | 147.06 | 144.27 | 2,956,907 |
| 13 Mar 2024 | 145.00 | 147.38 | 144.86 | 146.62 | 143.84 | 3,272,498 |
| 12 Mar 2024 | 142.78 | 144.34 | 142.42 | 144.06 | 141.33 | 2,622,354 |
| 11 Mar 2024 | 140.10 | 142.80 | 140.00 | 142.78 | 140.08 | 3,534,363 |
| 08 Mar 2024 | 140.26 | 140.98 | 139.44 | 140.50 | 137.84 | 2,781,093 |
| 07 Mar 2024 | 139.30 | 141.08 | 138.58 | 139.50 | 136.86 | 3,619,901 |
| 06 Mar 2024 | 139.26 | 142.82 | 139.18 | 141.16 | 138.49 | 4,147,005 |
| 05 Mar 2024 | 137.12 | 139.34 | 137.10 | 139.10 | 136.46 | 2,822,333 |
| 04 Mar 2024 | 140.88 | 140.88 | 137.28 | 138.32 | 135.70 | 3,235,452 |
| 01 Mar 2024 | 140.48 | 142.28 | 140.00 | 141.08 | 138.41 | 2,448,978 |
| 29 Feb 2024 | 141.44 | 141.72 | 139.70 | 140.46 | 137.80 | 5,044,889 |
| 28 Feb 2024 | 142.00 | 142.68 | 139.32 | 140.68 | 138.01 | 2,629,401 |
| 27 Feb 2024 | 140.84 | 142.80 | 140.58 | 142.36 | 139.66 | 2,258,994 |
| 26 Feb 2024 | 141.20 | 141.90 | 140.00 | 140.84 | 138.17 | 1,598,509 |
| 23 Feb 2024 | 140.18 | 141.24 | 139.30 | 141.20 | 138.52 | 2,297,870 |
| 22 Feb 2024 | 144.14 | 144.40 | 139.16 | 139.84 | 137.19 | 4,662,890 |
| 21 Feb 2024 | 142.88 | 144.90 | 142.86 | 143.66 | 140.94 | 1,560,937 |
| 20 Feb 2024 | 141.56 | 142.82 | 140.86 | 142.46 | 139.76 | 2,438,377 |
| 19 Feb 2024 | 141.88 | 143.48 | 141.18 | 142.06 | 139.37 | 1,950,920 |
| 16 Feb 2024 | 142.00 | 143.42 | 142.00 | 142.38 | 139.68 | 2,612,394 |
| 15 Feb 2024 | 141.98 | 143.02 | 141.46 | 141.62 | 138.94 | 2,648,531 |
| 14 Feb 2024 | 139.30 | 141.38 | 139.26 | 141.10 | 138.43 | 2,199,460 |
| 13 Feb 2024 | 141.14 | 141.68 | 137.84 | 139.54 | 136.90 | 3,862,729 |
| 12 Feb 2024 | 140.88 | 141.76 | 140.16 | 141.22 | 138.54 | 2,641,368 |
| 09 Feb 2024 | 139.82 | 141.98 | 139.80 | 140.46 | 137.80 | 3,684,595 |
| 08 Feb 2024 | 140.08 | 140.96 | 138.30 | 139.82 | 137.17 | 3,716,923 |
| 07 Feb 2024 | 141.64 | 141.80 | 138.08 | 139.80 | 137.15 | 5,125,749 |
| 06 Feb 2024 | 140.74 | 142.58 | 139.96 | 141.64 | 138.96 | 5,010,507 |
| 05 Feb 2024 | 142.92 | 143.88 | 139.68 | 139.68 | 137.03 | 7,187,399 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.