H & M Hennes & Mauritz AB (publ) (STO:HM.B)
Sweden
· Delayed Price · Currency is SEK 170.25
+1.25 (0.74%)
At close: Apr 28, 2026
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.00 | 170.55 | 168.55 | 170.25 | 170.25 | 0.74% | 1,475,435 |
| Apr 27, 2026 | 171.60 | 172.45 | 169.00 | 169.00 | 169.00 | -1.43% | 1,438,223 |
| Apr 24, 2026 | 172.00 | 172.95 | 170.15 | 171.45 | 171.45 | -1.38% | 1,566,912 |
| Apr 23, 2026 | 172.95 | 174.95 | 172.75 | 173.85 | 173.85 | -0.03% | 1,148,842 |
| Apr 22, 2026 | 177.60 | 177.60 | 171.90 | 173.90 | 173.90 | -2.14% | 2,010,298 |
| Apr 21, 2026 | 177.80 | 180.30 | 177.20 | 177.70 | 177.70 | -0.06% | 1,849,781 |
| Apr 20, 2026 | 176.55 | 179.05 | 175.70 | 177.80 | 177.80 | -0.39% | 1,467,691 |
| Apr 17, 2026 | 176.05 | 178.60 | 174.70 | 178.50 | 178.50 | 1.56% | 2,426,961 |
| Apr 16, 2026 | 175.00 | 176.85 | 174.90 | 175.75 | 175.75 | 0.92% | 1,448,843 |
| Apr 15, 2026 | 174.00 | 174.85 | 173.05 | 174.15 | 174.15 | 0.06% | 1,054,399 |
| Apr 14, 2026 | 175.45 | 176.00 | 172.95 | 174.05 | 174.05 | 0.17% | 1,744,240 |
| Apr 13, 2026 | 173.50 | 174.95 | 173.20 | 173.75 | 173.75 | -0.77% | 1,455,913 |
| Apr 10, 2026 | 174.00 | 177.30 | 173.80 | 175.10 | 175.10 | 0.81% | 1,647,851 |
| Apr 9, 2026 | 173.65 | 173.95 | 171.55 | 173.70 | 173.70 | -0.43% | 1,301,400 |
| Apr 8, 2026 | 175.90 | 177.35 | 173.75 | 174.45 | 174.45 | 1.87% | 1,831,893 |
| Apr 7, 2026 | 176.00 | 176.90 | 171.20 | 171.25 | 171.25 | -1.67% | 2,345,402 |
| Apr 2, 2026 | 174.80 | 176.30 | 174.15 | 174.15 | 174.15 | -2.41% | 817,258 |
| Apr 1, 2026 | 179.00 | 179.30 | 177.40 | 178.45 | 178.45 | 1.88% | 2,642,091 |
| Mar 31, 2026 | 173.50 | 176.85 | 172.45 | 175.15 | 175.15 | 1.77% | 2,698,337 |
| Mar 30, 2026 | 170.30 | 174.10 | 169.50 | 172.10 | 172.10 | 1.06% | 2,569,664 |
| Mar 27, 2026 | 170.40 | 172.90 | 167.40 | 170.30 | 170.30 | -0.26% | 2,818,998 |
| Mar 26, 2026 | 170.55 | 173.90 | 163.00 | 170.75 | 170.75 | -2.18% | 5,091,787 |
| Mar 25, 2026 | 172.90 | 174.60 | 172.25 | 174.55 | 174.55 | 1.36% | 1,785,189 |
| Mar 24, 2026 | 174.20 | 174.50 | 170.80 | 172.20 | 172.20 | -0.14% | 1,359,483 |
| Mar 23, 2026 | 167.25 | 175.20 | 165.40 | 172.45 | 172.45 | 2.13% | 2,006,140 |
| Mar 20, 2026 | 171.80 | 172.65 | 168.30 | 168.85 | 168.85 | -0.68% | 5,403,056 |
| Mar 19, 2026 | 172.70 | 174.10 | 168.75 | 170.00 | 170.00 | -3.11% | 2,495,206 |
| Mar 18, 2026 | 179.70 | 179.85 | 174.75 | 175.45 | 175.45 | -2.07% | 1,994,545 |
| Mar 17, 2026 | 180.65 | 182.30 | 179.15 | 179.15 | 179.15 | -0.42% | 1,115,572 |
| Mar 16, 2026 | 180.35 | 181.10 | 179.40 | 179.90 | 179.90 | -0.33% | 1,141,870 |
| Mar 13, 2026 | 178.25 | 181.85 | 176.80 | 180.50 | 180.50 | 0.22% | 1,524,015 |
| Mar 12, 2026 | 181.10 | 181.80 | 177.85 | 180.10 | 180.10 | -0.55% | 1,691,411 |
| Mar 11, 2026 | 182.00 | 183.00 | 178.10 | 181.10 | 181.10 | 0.28% | 1,456,748 |
| Mar 10, 2026 | 180.20 | 182.75 | 179.75 | 180.60 | 180.60 | 1.78% | 1,668,128 |
| Mar 9, 2026 | 174.80 | 178.35 | 173.70 | 177.45 | 177.45 | -0.53% | 1,715,817 |
| Mar 6, 2026 | 180.80 | 182.85 | 177.50 | 178.40 | 178.40 | -1.52% | 1,673,730 |
| Mar 5, 2026 | 183.95 | 185.90 | 180.35 | 181.15 | 181.15 | -1.71% | 1,517,474 |
| Mar 4, 2026 | 180.20 | 184.30 | 179.05 | 184.30 | 184.30 | 2.56% | 1,656,097 |
| Mar 3, 2026 | 182.50 | 183.50 | 178.80 | 179.70 | 179.70 | -3.52% | 1,960,321 |
| Mar 2, 2026 | 189.25 | 189.75 | 185.40 | 186.25 | 186.25 | -3.35% | 2,224,332 |
| Feb 27, 2026 | 193.90 | 194.30 | 191.45 | 192.70 | 192.70 | -0.80% | 1,917,868 |
| Feb 26, 2026 | 192.30 | 194.25 | 190.55 | 194.25 | 194.25 | 1.01% | 2,568,395 |
| Feb 25, 2026 | 187.55 | 193.80 | 187.50 | 192.30 | 192.30 | 2.53% | 2,953,710 |
| Feb 24, 2026 | 183.50 | 187.85 | 183.40 | 187.55 | 187.55 | 3.39% | 2,699,808 |
| Feb 23, 2026 | 182.95 | 184.60 | 180.55 | 181.40 | 181.40 | -0.85% | 1,703,417 |
| Feb 20, 2026 | 184.60 | 184.75 | 180.80 | 182.95 | 182.95 | -0.84% | 2,516,455 |
| Feb 19, 2026 | 184.20 | 186.65 | 184.10 | 184.50 | 184.50 | 0.27% | 1,120,454 |
| Feb 18, 2026 | 185.00 | 187.05 | 183.10 | 184.00 | 184.00 | -2.31% | 2,129,150 |
| Feb 17, 2026 | 188.00 | 190.85 | 186.60 | 188.35 | 188.35 | 0.32% | 1,708,036 |
| Feb 16, 2026 | 185.80 | 188.45 | 184.50 | 187.75 | 187.75 | 1.19% | 1,306,057 |
| Feb 13, 2026 | 186.30 | 187.05 | 184.95 | 185.55 | 185.55 | -1.41% | 1,947,137 |
| Feb 12, 2026 | 187.00 | 189.30 | 186.20 | 188.20 | 188.20 | 1.21% | 1,937,333 |
| Feb 11, 2026 | 185.30 | 187.80 | 183.55 | 185.95 | 185.95 | 0.32% | 1,806,169 |
| Feb 10, 2026 | 183.40 | 186.40 | 182.85 | 185.35 | 185.35 | 1.37% | 2,337,892 |
| Feb 9, 2026 | 188.30 | 188.80 | 179.95 | 182.85 | 182.85 | -2.66% | 2,993,780 |
| Feb 6, 2026 | 185.90 | 187.85 | 182.60 | 187.85 | 187.85 | 1.46% | 1,692,466 |
| Feb 5, 2026 | 183.90 | 185.85 | 182.65 | 185.15 | 185.15 | 1.04% | 2,421,899 |
| Feb 4, 2026 | 176.95 | 183.25 | 176.90 | 183.25 | 183.25 | 3.71% | 3,225,724 |
| Feb 3, 2026 | 177.30 | 178.55 | 174.90 | 176.70 | 176.70 | -0.06% | 2,147,695 |
| Feb 2, 2026 | 177.50 | 179.85 | 174.20 | 176.80 | 176.80 | -0.87% | 2,535,607 |
| Jan 30, 2026 | 175.90 | 179.00 | 173.00 | 178.35 | 178.35 | 1.39% | 2,142,218 |
| Jan 29, 2026 | 170.15 | 178.70 | 169.65 | 175.90 | 175.90 | -0.73% | 5,152,469 |
| Jan 28, 2026 | 175.30 | 179.00 | 175.30 | 177.20 | 177.20 | 0.68% | 2,725,105 |
| Jan 27, 2026 | 176.15 | 178.25 | 175.45 | 176.00 | 176.00 | - | 1,407,180 |
| Jan 26, 2026 | 175.95 | 176.65 | 174.55 | 176.00 | 176.00 | 0.03% | 1,102,623 |
| Jan 23, 2026 | 176.65 | 177.25 | 175.15 | 175.95 | 175.95 | -0.40% | 1,878,103 |
| Jan 22, 2026 | 176.50 | 178.40 | 176.35 | 176.65 | 176.65 | 0.66% | 1,264,327 |
| Jan 21, 2026 | 176.25 | 177.90 | 174.80 | 175.50 | 175.50 | -0.76% | 1,282,053 |
| Jan 20, 2026 | 174.00 | 178.25 | 173.85 | 176.85 | 176.85 | 1.06% | 2,104,270 |
| Jan 19, 2026 | 175.05 | 175.55 | 173.50 | 175.00 | 175.00 | -1.44% | 1,824,738 |
| Jan 16, 2026 | 178.85 | 180.00 | 176.65 | 177.55 | 177.55 | -1.00% | 1,932,780 |
| Jan 15, 2026 | 181.60 | 181.65 | 178.90 | 179.35 | 179.35 | -1.21% | 1,918,389 |
| Jan 14, 2026 | 181.10 | 182.25 | 179.05 | 181.55 | 181.55 | 0.25% | 1,726,263 |
| Jan 13, 2026 | 180.00 | 181.90 | 179.40 | 181.10 | 181.10 | 0.86% | 1,553,813 |
| Jan 12, 2026 | 178.60 | 180.95 | 176.60 | 179.55 | 179.55 | 0.25% | 1,868,546 |
| Jan 9, 2026 | 179.10 | 179.95 | 177.05 | 179.10 | 179.10 | 0.28% | 1,888,982 |
| Jan 8, 2026 | 183.00 | 183.00 | 176.20 | 178.60 | 178.60 | -3.56% | 2,921,980 |
| Jan 7, 2026 | 186.20 | 187.45 | 184.00 | 185.20 | 185.20 | 1.40% | 1,982,178 |
| Jan 5, 2026 | 185.10 | 185.15 | 182.60 | 182.65 | 182.65 | -1.32% | 925,486 |
| Jan 2, 2026 | 186.70 | 188.20 | 184.10 | 185.10 | 185.10 | -0.43% | 1,347,356 |
| Dec 30, 2025 | 185.00 | 186.65 | 184.60 | 185.90 | 185.90 | -0.13% | 1,326,275 |
| Dec 29, 2025 | 185.20 | 187.05 | 185.20 | 186.15 | 186.15 | 1.11% | 1,296,692 |
| Dec 23, 2025 | 184.30 | 185.55 | 183.95 | 184.10 | 184.10 | 0.05% | 1,222,305 |
| Dec 22, 2025 | 184.05 | 184.55 | 183.20 | 184.00 | 184.00 | 0.05% | 1,170,468 |
| Dec 19, 2025 | 187.30 | 188.35 | 182.35 | 183.90 | 183.90 | -2.05% | 4,538,822 |
| Dec 18, 2025 | 183.00 | 187.80 | 182.60 | 187.75 | 187.75 | 3.64% | 3,439,041 |
| Dec 17, 2025 | 180.80 | 182.20 | 180.75 | 181.15 | 181.15 | 0.30% | 1,470,733 |
| Dec 16, 2025 | 180.40 | 183.35 | 179.85 | 180.60 | 180.60 | 0.22% | 2,147,659 |
| Dec 15, 2025 | 180.70 | 183.40 | 180.20 | 180.20 | 180.20 | -0.17% | 2,436,178 |
| Dec 12, 2025 | 178.65 | 181.85 | 177.55 | 180.50 | 180.50 | 1.04% | 2,109,661 |
| Dec 11, 2025 | 176.00 | 180.60 | 175.40 | 178.65 | 178.65 | 2.58% | 2,715,980 |
| Dec 10, 2025 | 172.25 | 174.15 | 171.60 | 174.15 | 174.15 | 0.81% | 1,418,314 |
| Dec 9, 2025 | 173.90 | 174.00 | 171.55 | 172.75 | 172.75 | -0.69% | 1,585,849 |
| Dec 8, 2025 | 176.40 | 176.75 | 173.70 | 173.95 | 173.95 | -1.50% | 1,682,117 |
| Dec 5, 2025 | 177.60 | 178.25 | 175.65 | 176.60 | 176.60 | -0.67% | 1,686,207 |
| Dec 4, 2025 | 179.65 | 180.45 | 177.25 | 177.80 | 177.80 | -0.92% | 1,855,521 |
| Dec 3, 2025 | 179.80 | 182.20 | 179.20 | 179.45 | 179.45 | 0.67% | 2,147,882 |
| Dec 2, 2025 | 176.05 | 180.35 | 175.30 | 178.25 | 178.25 | 1.25% | 2,445,726 |
| Dec 1, 2025 | 170.95 | 176.05 | 169.40 | 176.05 | 176.05 | 2.77% | 2,232,123 |
| Nov 28, 2025 | 173.70 | 174.40 | 170.50 | 171.30 | 171.30 | -1.35% | 5,860,280 |