TipRanks
Go Ultimate55% OFF

H&M Hennes & Mauritz AB Class B (HMSB) Historical Prices

DE:HMSB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202616.2416.2616.1416.2516.25+0.18%1540.18
Oct 30, 202616.1016.2216.1016.2216.22+3.71%30.00
Oct 29, 202615.9915.9915.6415.6415.64-2.55%5530.62
Oct 28, 202615.8016.0515.8016.0516.05+0.69%1,3191.47
Oct 27, 202615.8916.0015.8515.9415.94+0.03%6410.72
Oct 26, 202615.6415.9415.6415.9415.94+1.08%1,0701.21
Oct 23, 202615.5715.7715.5715.7715.77+0.96%1220.14
Oct 22, 202615.5215.7515.4115.6215.62+0.64%7,4209.69
Oct 21, 202615.5215.5715.5215.5215.52+0.32%8071.07
Oct 20, 202615.6815.6815.4715.4715.47+0.06%180.02
Oct 19, 202615.3815.4615.3415.4615.46+1.85%1900.25
Oct 16, 202615.2415.5715.1815.1815.18-0.69%580.08
Oct 15, 202615.0515.2815.0515.2815.28+2.76%3,4624.91
Oct 14, 202615.1115.1114.7614.8714.87-0.20%2,0813.08
Oct 13, 202614.8314.9014.8314.9014.90+2.44%8211.24
Oct 12, 202614.8314.8314.3514.5514.55-2.28%10,88322.14
Oct 09, 202614.6214.8914.6214.8914.89+3.08%5241.08
Oct 08, 202614.4614.4614.4014.4414.44-0.21%1740.36
Oct 07, 202614.3114.5214.3114.4714.47+5.62%8481.81
Oct 06, 202614.2114.3113.7013.7013.70-1.97%2240.48
Oct 05, 202614.0314.1513.9813.9813.98+0.00%2610.56
Oct 02, 202614.0614.1813.9813.9813.98-0.43%00.00
Oct 01, 202614.0214.0413.9514.0414.04+0.43%6381.38
Sep 30, 202614.0514.0713.9813.9813.98+0.54%110.02
Sep 29, 202614.2314.2313.9013.9013.90-1.45%2,9996.58
Sep 28, 202614.3414.4214.1114.1114.11-0.14%390.08
Sep 25, 202614.5214.5214.1314.1314.13-2.42%1,1672.64
Sep 24, 202614.4314.5614.3214.4814.48-1.36%3,2908.42
Sep 23, 202614.8614.8614.6114.6814.68-1.24%1130.29
Sep 22, 202614.4914.8914.4914.8614.86+4.28%1,6084.04
Sep 21, 202614.3614.5214.2514.2514.25-0.56%3,4049.65
Sep 18, 202614.5514.5514.3314.3314.33-4.34%1820.52
Sep 17, 202614.6714.9814.5214.9814.98+1.97%3631.03
Sep 16, 202614.6014.6914.5414.6914.69+0.58%150.04
Sep 15, 202614.5814.6814.5814.6114.61-0.38%1860.53
Sep 14, 202614.7114.7414.6614.6614.66-1.87%70.02
Sep 11, 202614.6414.9414.6214.9414.94+2.22%6841.97
Sep 10, 202615.0515.0514.6214.6214.62-2.18%2410.68
Sep 09, 202615.0115.0814.9414.9414.94-1.94%340.09
Sep 08, 202615.4915.5015.2415.2415.24-2.34%3610.97
Sep 07, 202615.7015.7015.5915.6015.60-1.14%1,0993.09
Sep 04, 202615.7815.7815.7815.7815.78+1.15%00.00
Sep 03, 202615.6015.6015.6015.6015.60+1.20%340.08
Sep 02, 202615.4215.4215.4215.4215.42-0.96%00.00
Sep 01, 202615.7615.7615.5715.5715.57-1.92%5111.25
Aug 31, 202615.8415.8715.8415.8715.87+1.05%4001.00
Aug 28, 202615.7415.7415.7115.7115.71-0.54%10.00
Aug 27, 202615.7815.8415.7515.7915.79-2.83%3030.73
Aug 26, 202616.4516.4516.2516.2516.25-2.72%8502.10
Aug 25, 202616.7316.7316.7116.7116.71+1.92%5071.27