H&M Hennes & Mauritz AB Class B(SE:HM.B)
kr 176.25-2.90 (-1.62%)
SE:HM.B
H&M Hennes & Mauritz AB Class B historical prices
kr 176.25
At close:-2.90 (-1.62%)
Want to see SE:HM.B full AI Analyst Report?
H&M Hennes & Mauritz AB Class B (HM.B) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 178.15 | 178.95 | 175.90 | 176.25 | 176.25 | -1.62% | 1,752,361 | 0.87 |
| Nov 10, 2026 | 179.00 | 180.90 | 178.25 | 179.15 | 179.15 | +0.22% | 1,938,473 | 0.97 |
| Nov 09, 2026 | 178.05 | 178.40 | 176.15 | 178.40 | 178.40 | -0.20% | 2,138,927 | 1.06 |
| Nov 06, 2026 | 179.00 | 179.60 | 175.25 | 178.75 | 178.75 | -1.87% | 1,770,859 | 0.88 |
| Nov 05, 2026 | 180.10 | 182.55 | 178.80 | 182.15 | 182.15 | +1.28% | 2,376,905 | 1.20 |
| Nov 04, 2026 | 173.85 | 181.05 | 172.20 | 179.85 | 179.85 | +3.45% | 2,869,027 | 1.46 |
| Nov 03, 2026 | 177.60 | 178.65 | 176.65 | 177.40 | 173.85 | -0.37% | 1,480,139 | 0.75 |
| Nov 02, 2026 | 176.95 | 178.95 | 176.25 | 178.05 | 174.49 | +0.06% | 1,658,299 | 0.84 |
| Oct 30, 2026 | 176.00 | 178.50 | 175.95 | 177.95 | 174.39 | +1.45% | 933,804 | 0.47 |
| Oct 29, 2026 | 175.95 | 176.95 | 174.30 | 175.40 | 171.89 | -0.31% | 1,173,579 | 0.59 |
| Oct 28, 2026 | 176.05 | 177.45 | 174.85 | 175.95 | 172.43 | -0.37% | 1,192,690 | 0.60 |
| Oct 27, 2026 | 176.65 | 177.95 | 175.60 | 176.60 | 173.07 | -0.56% | 1,523,761 | 0.76 |
| Oct 26, 2026 | 174.90 | 177.60 | 174.00 | 177.60 | 174.05 | +1.54% | 1,495,072 | 0.75 |
| Oct 23, 2026 | 172.95 | 175.60 | 172.45 | 174.90 | 171.40 | +0.81% | 1,776,226 | 0.89 |
| Oct 22, 2026 | 173.00 | 173.50 | 171.40 | 173.50 | 170.03 | +0.38% | 1,578,764 | 0.79 |
| Oct 21, 2026 | 173.35 | 173.75 | 171.95 | 172.85 | 169.39 | -0.66% | 1,831,710 | 0.92 |
| Oct 20, 2026 | 174.00 | 174.90 | 171.55 | 174.00 | 170.52 | +0.90% | 2,153,216 | 1.08 |
| Oct 19, 2026 | 171.45 | 172.45 | 169.90 | 172.45 | 169.00 | +0.03% | 1,333,440 | 0.67 |
| Oct 16, 2026 | 170.35 | 173.85 | 169.85 | 172.40 | 168.95 | +1.11% | 2,089,750 | 1.06 |
| Oct 15, 2026 | 168.65 | 170.70 | 167.70 | 170.50 | 167.09 | +2.28% | 3,319,531 | 1.71 |
| Oct 14, 2026 | 168.30 | 169.30 | 160.90 | 166.70 | 163.36 | -0.18% | 4,189,828 | 2.20 |
| Oct 13, 2026 | 164.50 | 167.00 | 164.05 | 167.00 | 163.66 | +2.36% | 1,566,641 | 0.83 |
| Oct 12, 2026 | 167.00 | 167.00 | 160.70 | 163.15 | 159.89 | -1.48% | 3,000,530 | 1.60 |
| Oct 09, 2026 | 164.00 | 167.00 | 162.70 | 165.60 | 162.29 | +1.81% | 1,981,402 | 1.06 |
| Oct 08, 2026 | 161.30 | 163.55 | 161.05 | 162.65 | 159.40 | +0.28% | 1,996,685 | 1.07 |
| Oct 07, 2026 | 160.00 | 163.00 | 160.00 | 162.20 | 158.95 | +1.19% | 2,523,134 | 1.37 |
| Oct 06, 2026 | 160.00 | 161.20 | 159.40 | 160.30 | 157.09 | +0.79% | 1,934,493 | 1.04 |
| Oct 05, 2026 | 159.00 | 161.55 | 158.20 | 159.05 | 155.87 | -0.13% | 1,793,427 | 0.96 |
| Oct 02, 2026 | 159.55 | 161.25 | 158.75 | 159.25 | 156.06 | +0.57% | 1,923,039 | 1.03 |
| Oct 01, 2026 | 158.15 | 160.25 | 157.85 | 158.35 | 155.18 | -0.91% | 2,262,852 | 1.22 |
| Sep 30, 2026 | 157.60 | 160.65 | 157.35 | 159.80 | 156.60 | +1.82% | 2,704,040 | 1.46 |
| Sep 29, 2026 | 161.05 | 161.80 | 156.95 | 156.95 | 153.81 | -2.55% | 3,185,645 | 1.72 |
| Sep 28, 2026 | 163.00 | 164.05 | 161.05 | 161.05 | 157.83 | -0.34% | 3,009,232 | 1.63 |
| Sep 25, 2026 | 162.70 | 164.50 | 161.35 | 161.60 | 158.37 | -0.77% | 3,465,229 | 1.86 |
| Sep 24, 2026 | 161.00 | 165.50 | 160.00 | 162.85 | 159.59 | -2.02% | 5,113,285 | 2.79 |
| Sep 23, 2026 | 168.00 | 168.20 | 164.75 | 166.20 | 162.87 | -1.07% | 2,614,751 | 1.42 |
| Sep 22, 2026 | 163.05 | 168.00 | 162.90 | 168.00 | 164.64 | +3.35% | 2,242,721 | 1.17 |
| Sep 21, 2026 | 162.30 | 163.75 | 160.95 | 162.55 | 159.30 | +0.03% | 1,401,646 | 0.72 |
| Sep 18, 2026 | 164.35 | 164.40 | 161.40 | 162.50 | 159.25 | -1.10% | 4,069,357 | 2.13 |
| Sep 17, 2026 | 164.85 | 165.90 | 163.35 | 164.30 | 161.01 | -0.09% | 2,324,163 | 1.21 |
| Sep 16, 2026 | 164.55 | 166.00 | 162.95 | 164.45 | 161.16 | -0.27% | 1,642,129 | 0.87 |
| Sep 15, 2026 | 165.00 | 166.35 | 164.10 | 164.90 | 161.60 | -0.48% | 1,426,412 | 0.74 |
| Sep 14, 2026 | 164.50 | 166.65 | 164.45 | 165.70 | 162.38 | +0.79% | 1,103,544 | 0.56 |
| Sep 11, 2026 | 164.60 | 166.55 | 164.05 | 164.40 | 161.11 | +0.03% | 1,196,748 | 0.59 |
| Sep 10, 2026 | 167.65 | 168.20 | 164.20 | 164.35 | 161.06 | -1.97% | 1,722,660 | 0.84 |
| Sep 09, 2026 | 168.65 | 168.95 | 166.70 | 167.65 | 164.30 | -1.24% | 2,112,268 | 1.02 |
| Sep 08, 2026 | 173.00 | 173.75 | 169.75 | 169.75 | 166.35 | -2.08% | 1,538,854 | 0.74 |
| Sep 07, 2026 | 175.15 | 175.45 | 173.35 | 173.35 | 169.88 | -1.23% | 883,938 | 0.42 |
| Sep 04, 2026 | 173.15 | 175.60 | 172.70 | 175.50 | 171.99 | +1.80% | 1,567,067 | 0.74 |
| Sep 03, 2026 | 172.05 | 173.25 | 170.45 | 172.40 | 168.95 | +0.32% | 1,226,789 | 0.58 |
