H&M Hennes & Mauritz AB Class B (0HBP) Historical Prices
32 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 173.53 | 180.92 | 172.65 | 179.85 | 179.85 | +3.45% | 275,605 | 0.79 |
| Nov 03, 2026 | 177.30 | 178.20 | 176.65 | 177.40 | 173.85 | -0.37% | 190,971 | 0.55 |
| Nov 02, 2026 | 177.13 | 178.70 | 176.35 | 178.05 | 174.49 | +0.03% | 377,341 | 1.09 |
| Oct 30, 2026 | 175.75 | 178.50 | 176.90 | 178.00 | 174.44 | +1.48% | 23,270 | 0.07 |
| Oct 29, 2026 | 175.33 | 175.90 | 174.70 | 175.40 | 171.89 | -0.61% | 62,037 | 0.18 |
| Oct 28, 2026 | 175.78 | 177.15 | 175.35 | 176.48 | 172.94 | +0.17% | 795,876 | 2.33 |
| Oct 27, 2026 | 176.28 | 177.70 | 175.90 | 176.18 | 172.65 | -0.72% | 374,354 | 1.11 |
| Oct 26, 2026 | 174.65 | 177.45 | 174.25 | 177.45 | 173.90 | +1.72% | 1,019,089 | 3.16 |
| Oct 23, 2026 | 172.73 | 175.50 | 172.55 | 174.45 | 170.96 | +0.87% | 12,365 | 0.04 |
| Oct 22, 2026 | 172.88 | 173.40 | 171.73 | 172.95 | 169.49 | +0.06% | 17,183 | 0.05 |
| Oct 21, 2026 | 173.60 | 173.55 | 172.13 | 172.85 | 169.39 | -0.26% | 340,321 | 1.06 |
| Oct 20, 2026 | 173.83 | 174.85 | 171.80 | 173.30 | 169.83 | +0.46% | 103,277 | 0.32 |
| Oct 19, 2026 | 171.68 | 172.50 | 169.93 | 172.50 | 169.05 | -0.12% | 111,149 | 0.35 |
| Oct 16, 2026 | 170.20 | 173.60 | 169.70 | 172.70 | 169.24 | +1.29% | 115,650 | 0.36 |
| Oct 15, 2026 | 167.88 | 170.58 | 168.65 | 170.50 | 167.09 | +2.22% | 422,317 | 1.33 |
| Oct 14, 2026 | 168.15 | 169.23 | 161.63 | 166.80 | 163.46 | -0.12% | 93,376 | 0.29 |
| Oct 13, 2026 | 164.18 | 167.00 | 165.13 | 167.00 | 163.66 | +2.36% | 146,404 | 0.45 |
| Oct 12, 2026 | 166.58 | 166.53 | 161.20 | 163.15 | 159.89 | -1.42% | 81,703 | 0.25 |
| Oct 09, 2026 | 162.98 | 166.95 | 163.10 | 165.50 | 162.19 | +1.75% | 103,062 | 0.30 |
| Oct 08, 2026 | 161.20 | 163.50 | 161.00 | 162.65 | 159.40 | +0.28% | 103,853 | 0.30 |
| Oct 07, 2026 | 160.00 | 162.85 | 159.85 | 162.20 | 158.95 | +1.06% | 126,852 | 0.36 |
| Oct 06, 2026 | 160.18 | 161.08 | 159.85 | 160.50 | 157.29 | +1.01% | 30,276 | 0.09 |
| Oct 05, 2026 | 159.05 | 161.40 | 158.53 | 158.90 | 155.72 | -0.49% | 90,824 | 0.25 |
| Oct 02, 2026 | 159.80 | 160.85 | 158.35 | 159.68 | 156.48 | +0.71% | 86,586 | 0.24 |
| Oct 01, 2026 | 158.63 | 160.20 | 158.00 | 158.55 | 155.38 | -0.78% | 98,872 | 0.26 |
| Sep 30, 2026 | 157.80 | 160.60 | 157.78 | 159.80 | 156.60 | +0.50% | 443,695 | 1.18 |
| Sep 29, 2026 | 161.30 | 161.15 | 157.20 | 159.00 | 155.82 | -1.58% | 10,324,525 | 47.08 |
| Sep 28, 2026 | 162.78 | 163.95 | 161.53 | 161.55 | 158.32 | -0.25% | 82,968 | 0.37 |
| Sep 25, 2026 | 163.23 | 164.05 | 161.35 | 161.95 | 158.71 | -0.86% | 169,144 | 0.73 |
| Sep 24, 2026 | 160.78 | 165.45 | 160.40 | 163.35 | 160.08 | -1.64% | 407,146 | 1.67 |
| Sep 23, 2026 | 168.10 | 167.70 | 165.00 | 166.08 | 162.75 | -0.55% | 32,323 | 0.13 |
| Sep 22, 2026 | 163.00 | 167.85 | 163.05 | 167.00 | 163.66 | +3.09% | 528,411 | 2.19 |
| Sep 21, 2026 | 162.35 | 163.60 | 161.20 | 162.00 | 158.76 | -0.10% | 281,756 | 1.14 |
| Sep 18, 2026 | 164.28 | 164.38 | 161.45 | 162.17 | 158.92 | -1.01% | 145,356 | 0.56 |
| Sep 17, 2026 | 164.75 | 165.83 | 163.35 | 163.83 | 160.55 | -0.81% | 230,581 | 0.90 |
| Sep 16, 2026 | 164.73 | 165.80 | 163.45 | 165.16 | 161.85 | -0.23% | 91,166 | 0.36 |
| Sep 15, 2026 | 164.68 | 166.20 | 164.55 | 165.54 | 162.23 | -0.19% | 232,770 | 0.90 |
| Sep 14, 2026 | 164.58 | 166.60 | 164.55 | 165.85 | 162.53 | +0.57% | 241,500 | 0.93 |
| Sep 11, 2026 | 164.88 | 166.40 | 164.47 | 164.90 | 161.60 | +0.10% | 257,821 | 1.00 |
| Sep 10, 2026 | 167.88 | 167.80 | 164.23 | 164.74 | 161.45 | -1.87% | 108,692 | 0.41 |
| Sep 09, 2026 | 167.85 | 168.85 | 166.90 | 167.88 | 164.52 | -2.68% | 92,968 | 0.34 |
| Sep 08, 2026 | 172.83 | 173.75 | 169.75 | 172.50 | 169.05 | -0.69% | 274,881 | 1.00 |
| Sep 07, 2026 | 174.95 | 175.08 | 173.70 | 173.70 | 170.22 | -0.65% | 56,299 | 0.20 |
| Sep 04, 2026 | 173.05 | 175.45 | 172.50 | 174.84 | 171.35 | +1.49% | 192,222 | 0.69 |
| Sep 03, 2026 | 171.93 | 173.20 | 170.60 | 172.28 | 168.84 | +0.70% | 22,855 | 0.08 |
| Sep 02, 2026 | 173.25 | 173.10 | 170.50 | 171.09 | 167.67 | -1.70% | 98,881 | 0.35 |
| Sep 01, 2026 | 174.65 | 175.95 | 173.20 | 174.05 | 170.57 | -0.97% | 98,153 | 0.34 |
| Aug 31, 2026 | 174.95 | 177.95 | 174.95 | 175.75 | 172.23 | +0.70% | 46,649 | 0.16 |
| Aug 28, 2026 | 175.70 | 175.85 | 172.80 | 174.54 | 171.04 | -0.12% | 79,231 | 0.27 |
| Aug 27, 2026 | 178.00 | 178.05 | 174.20 | 174.75 | 171.25 | -2.54% | 111,936 | 0.38 |
