H & M Hennes & Mauritz AB (publ) (HMRZF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.72

0.00

(0.00%)

As of 01:38PM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	11.72	11.72	11.72	11.72	11.72	-
20 Mar 2023	11.72	11.72	11.72	11.72	11.72	200
17 Mar 2023	11.95	11.95	11.95	11.95	11.95	-
16 Mar 2023	11.95	11.95	11.95	11.95	11.95	100
15 Mar 2023	12.24	12.24	12.24	12.24	12.24	3,400
14 Mar 2023	12.24	12.24	12.24	12.24	12.24	-
13 Mar 2023	12.24	12.24	12.24	12.24	12.24	-
10 Mar 2023	12.24	12.24	12.24	12.24	12.24	19,900
09 Mar 2023	12.52	12.52	12.52	12.52	12.52	-
08 Mar 2023	12.52	12.52	12.52	12.52	12.52	-
07 Mar 2023	12.52	12.52	12.52	12.52	12.52	-
06 Mar 2023	12.52	12.52	12.52	12.52	12.52	-
03 Mar 2023	12.52	12.52	12.52	12.52	12.52	-
02 Mar 2023	12.52	12.52	12.52	12.52	12.52	-
01 Mar 2023	12.52	12.52	12.52	12.52	12.52	600
28 Feb 2023	12.11	12.11	12.11	12.11	12.11	-
27 Feb 2023	12.11	12.11	12.11	12.11	12.11	-
24 Feb 2023	12.11	12.11	12.11	12.11	12.11	-
23 Feb 2023	12.11	12.11	12.11	12.11	12.11	-
22 Feb 2023	12.11	12.11	12.11	12.11	12.11	200
21 Feb 2023	12.32	12.32	12.32	12.32	12.32	-
17 Feb 2023	12.32	12.32	12.32	12.32	12.32	-
16 Feb 2023	12.32	12.32	12.32	12.32	12.32	200
15 Feb 2023	12.44	12.44	12.44	12.44	12.44	-
14 Feb 2023	12.44	12.44	12.44	12.44	12.44	1,900
13 Feb 2023	12.87	12.87	12.87	12.87	12.87	-
10 Feb 2023	12.87	12.87	12.87	12.87	12.87	-
09 Feb 2023	12.87	12.87	12.87	12.87	12.87	-
08 Feb 2023	12.87	12.87	12.87	12.87	12.87	-
07 Feb 2023	12.87	12.87	12.87	12.87	12.87	-
06 Feb 2023	12.87	12.87	12.87	12.87	12.87	-
03 Feb 2023	12.87	12.87	12.87	12.87	12.87	15,900
02 Feb 2023	12.87	12.87	12.87	12.87	12.87	-
01 Feb 2023	12.87	12.87	12.87	12.87	12.87	-
31 Jan 2023	12.87	12.87	12.87	12.87	12.87	-
30 Jan 2023	12.87	12.87	12.87	12.87	12.87	-
27 Jan 2023	12.87	12.87	12.87	12.87	12.87	-
26 Jan 2023	12.87	12.87	12.87	12.87	12.87	1,000
25 Jan 2023	12.30	12.30	12.30	12.30	12.30	-
24 Jan 2023	12.30	12.30	12.30	12.30	12.30	-
23 Jan 2023	12.45	12.45	12.30	12.30	12.30	2,000
20 Jan 2023	12.20	12.20	12.20	12.20	12.20	100
19 Jan 2023	11.78	11.78	11.78	11.78	11.78	-
18 Jan 2023	11.78	11.78	11.78	11.78	11.78	-
17 Jan 2023	11.78	11.78	11.78	11.78	11.78	-
13 Jan 2023	11.78	11.78	11.78	11.78	11.78	-
12 Jan 2023	11.78	11.78	11.78	11.78	11.78	-
11 Jan 2023	11.78	11.78	11.78	11.78	11.78	-
10 Jan 2023	11.78	11.78	11.78	11.78	11.78	-
09 Jan 2023	11.78	11.78	11.78	11.78	11.78	400
06 Jan 2023	11.78	11.78	11.78	11.78	11.78	-
05 Jan 2023	11.78	11.78	11.78	11.78	11.78	1,300
04 Jan 2023	10.76	10.76	10.76	10.76	10.76	-
03 Jan 2023	10.76	10.76	10.76	10.76	10.76	-
30 Dec 2022	10.76	10.76	10.76	10.76	10.76	100
29 Dec 2022	10.83	10.83	10.83	10.83	10.83	1,000
28 Dec 2022	10.78	10.78	10.78	10.78	10.78	44,000
27 Dec 2022	10.60	10.60	10.60	10.60	10.60	-
23 Dec 2022	10.60	10.60	10.60	10.60	10.60	1,000
22 Dec 2022	10.67	10.67	10.67	10.67	10.67	-
21 Dec 2022	10.67	10.67	10.67	10.67	10.67	200
20 Dec 2022	10.40	10.40	10.24	10.37	10.37	2,400
19 Dec 2022	10.83	10.83	10.83	10.83	10.83	-
16 Dec 2022	10.83	10.83	10.83	10.83	10.83	-
15 Dec 2022	10.83	10.83	10.83	10.83	10.83	400
14 Dec 2022	11.82	11.82	11.82	11.82	11.82	200
13 Dec 2022	11.82	11.82	11.82	11.82	11.82	100
12 Dec 2022	11.07	11.07	11.07	11.07	11.07	31,600
09 Dec 2022	11.29	11.29	11.29	11.29	11.29	-
08 Dec 2022	11.29	11.29	11.29	11.29	11.29	-
07 Dec 2022	11.29	11.29	11.29	11.29	11.29	-
06 Dec 2022	11.29	11.29	11.29	11.29	11.29	-
05 Dec 2022	11.29	11.29	11.29	11.29	11.29	-
02 Dec 2022	11.29	11.29	11.29	11.29	11.29	-
01 Dec 2022	11.29	11.29	11.29	11.29	11.29	-
30 Nov 2022	11.29	11.29	11.29	11.29	11.29	-
29 Nov 2022	11.29	11.29	11.29	11.29	11.29	-
28 Nov 2022	11.29	11.29	11.29	11.29	11.29	-
25 Nov 2022	11.29	11.29	11.29	11.29	11.29	-
23 Nov 2022	11.29	11.29	11.29	11.29	11.29	200
22 Nov 2022	11.80	11.80	11.80	11.80	11.80	-
21 Nov 2022	11.80	11.80	11.80	11.80	11.80	-
18 Nov 2022	11.80	11.80	11.80	11.80	11.80	-
17 Nov 2022	11.80	11.80	11.80	11.80	11.80	-
16 Nov 2022	11.80	11.80	11.80	11.80	11.80	-
15 Nov 2022	11.80	11.80	11.80	11.80	11.80	-
14 Nov 2022	11.80	11.80	11.80	11.80	11.80	400
11 Nov 2022	11.40	11.77	11.40	11.77	11.77	200
10 Nov 2022	10.96	10.96	10.96	10.96	10.96	400
09 Nov 2022	10.69	10.69	10.69	10.69	10.69	-
08 Nov 2022	10.69	10.69	10.69	10.69	10.69	-
07 Nov 2022	10.69	10.69	10.69	10.69	10.69	-
04 Nov 2022	10.37	10.69	10.37	10.69	10.69	1,700
03 Nov 2022	10.18	10.18	10.18	10.18	10.18	-
02 Nov 2022	10.18	10.18	10.18	10.18	10.18	-
01 Nov 2022	10.18	10.18	10.18	10.18	10.18	-
31 Oct 2022	10.18	10.18	10.18	10.18	10.18	-
28 Oct 2022	10.18	10.18	10.18	10.18	10.18	-
27 Oct 2022	10.18	10.18	10.18	10.18	10.18	-
26 Oct 2022	10.18	10.18	10.18	10.18	10.18	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,220.98+47.05(+1.48%)

S&P 5004,011.49+8.62(+0.22%)

Dow32,595.92+35.32(+0.11%)

Nasdaq11,892.16+32.05(+0.27%)

BTC-USD28,472.08+549.75(+1.97%)

CMC Crypto 200619.30+3.36(+0.54%)

H & M Hennes & Mauritz AB (publ) (HMRZF)

Straits Times Index
3,220.98
+47.05(+1.48%)

S&P 500
4,011.49
+8.62(+0.22%)

Dow
32,595.92
+35.32(+0.11%)

Nasdaq
11,892.16
+32.05(+0.27%)

BTC-USD
28,472.08
+549.75(+1.97%)

CMC Crypto 200
619.30
+3.36(+0.54%)