H&M Hennes & Mauritz AB Class B HM_B
OMXSTO · Sweden · Retail Trade
SEK 158.70-1.10 (-0.69%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 158.85 | -0.59% | SEK 158.15 | SEK 159.40 | SEK 157.85 | 371.50K |
| 2026-09-30 | SEK 159.80 | +1.82% | SEK 157.60 | SEK 160.65 | SEK 157.35 | 2.70M |
| 2026-09-29 | SEK 156.95 | -2.55% | SEK 161.05 | SEK 161.80 | SEK 156.95 | 3.18M |
| 2026-09-28 | SEK 161.05 | -0.34% | SEK 163.00 | SEK 164.05 | SEK 161.05 |
| 3.01M |
| 2026-09-25 | SEK 161.60 | -0.77% | SEK 162.70 | SEK 164.50 | SEK 161.35 | 3.46M |
| 2026-09-24 | SEK 162.85 | -2.02% | SEK 161.00 | SEK 165.50 | SEK 160.00 | 5.11M |
| 2026-09-23 | SEK 166.20 | -1.07% | SEK 168.00 | SEK 168.20 | SEK 164.75 | 2.61M |
| 2026-09-22 | SEK 168.00 | +3.35% | SEK 163.05 | SEK 168.00 | SEK 162.90 | 2.22M |
| 2026-09-21 | SEK 162.55 | +0.03% | SEK 162.30 | SEK 163.75 | SEK 160.95 | 1.40M |
| 2026-09-18 | SEK 162.50 | -1.10% | SEK 164.35 | SEK 164.40 | SEK 161.40 | 4.07M |
| 2026-09-17 | SEK 164.30 | -0.09% | SEK 164.85 | SEK 165.90 | SEK 163.35 | 2.32M |
| 2026-09-16 | SEK 164.45 | -0.27% | SEK 164.55 | SEK 166.00 | SEK 162.95 | 1.64M |
| 2026-09-15 | SEK 164.90 | -0.48% | SEK 165.00 | SEK 166.35 | SEK 164.10 | 1.42M |
| 2026-09-14 | SEK 165.70 | +0.79% | SEK 164.50 | SEK 166.65 | SEK 164.45 | 1.10M |
| 2026-09-11 | SEK 164.40 | +0.03% | SEK 164.60 | SEK 166.55 | SEK 164.05 | 1.20M |
| 2026-09-10 | SEK 164.35 | -1.97% | SEK 167.65 | SEK 168.20 | SEK 164.20 | 1.72M |
| 2026-09-09 | SEK 167.65 | -1.24% | SEK 168.65 | SEK 168.95 | SEK 166.70 | 2.11M |
| 2026-09-08 | SEK 169.75 | -2.08% | SEK 173.00 | SEK 173.75 | SEK 169.75 | 1.54M |
| 2026-09-07 | SEK 173.35 | -1.23% | SEK 175.15 | SEK 175.45 | SEK 173.35 | 883.94K |
| 2026-09-04 | SEK 175.50 | +1.80% | SEK 173.15 | SEK 175.60 | SEK 172.70 | 1.57M |
| 2026-09-03 | SEK 172.40 | +0.32% | SEK 172.05 | SEK 173.25 | SEK 170.45 | 1.23M |
| 2026-09-02 | SEK 171.85 | -1.26% | SEK 173.15 | SEK 173.50 | SEK 170.45 | 1.66M |
| 2026-09-01 | SEK 174.05 | -0.97% | SEK 174.70 | SEK 176.00 | SEK 173.05 | 1.37M |
| 2026-08-31 | SEK 175.75 | +0.46% | SEK 174.95 | SEK 178.00 | SEK 174.95 | 2.49M |
| 2026-08-28 | SEK 174.95 | +0.11% | SEK 175.65 | SEK 175.90 | SEK 172.60 | 1.80M |
| 2026-08-27 | SEK 174.75 | -2.37% | SEK 178.15 | SEK 178.25 | SEK 174.15 | 1.90M |
| 2026-08-26 | SEK 179.00 | -2.98% | SEK 180.60 | SEK 182.55 | SEK 178.20 | 2.72M |
| 2026-08-25 | SEK 184.50 | 0.00% | SEK 185.00 | SEK 185.80 | SEK 183.65 | 975.60K |
| 2026-08-24 | SEK 184.50 | +1.04% | SEK 182.60 | SEK 185.50 | SEK 181.85 | 908.53K |
| 2026-08-21 | SEK 182.60 | +0.52% | SEK 182.25 | SEK 183.85 | SEK 181.25 | 1.18M |
| 2026-08-20 | SEK 181.65 | -0.55% | SEK 182.50 | SEK 183.30 | SEK 181.35 | 1.04M |
| 2026-08-19 | SEK 182.65 | +1.64% | SEK 179.20 | SEK 182.65 | SEK 178.80 | 1.98M |
| 2026-08-18 | SEK 179.70 | +4.05% | SEK 176.50 | SEK 180.60 | SEK 174.50 | 3.29M |
| 2026-08-17 | SEK 172.70 | -1.37% | SEK 174.70 | SEK 174.70 | SEK 172.45 | 1.65M |
| 2026-08-14 | SEK 175.10 | -0.28% | SEK 175.80 | SEK 176.65 | SEK 174.00 | 1.33M |
| 2026-08-13 | SEK 175.60 | +0.77% | SEK 175.00 | SEK 176.90 | SEK 174.65 | 1.61M |
| 2026-08-12 | SEK 174.25 | -1.27% | SEK 175.80 | SEK 176.50 | SEK 173.60 | 2.43M |
| 2026-08-11 | SEK 176.50 | -1.70% | SEK 179.30 | SEK 179.60 | SEK 176.05 | 1.53M |
| 2026-08-10 | SEK 179.55 | +0.36% | SEK 178.75 | SEK 179.55 | SEK 177.00 | 1.21M |
| 2026-08-07 | SEK 178.90 | -0.06% | SEK 178.85 | SEK 179.40 | SEK 177.60 | 1.20M |
| 2026-08-06 | SEK 179.00 | +0.87% | SEK 177.85 | SEK 179.95 | SEK 177.85 | 1.48M |
| 2026-08-05 | SEK 177.45 | -1.36% | SEK 179.65 | SEK 180.60 | SEK 176.40 | 1.94M |
| 2026-08-04 | SEK 179.90 | +1.04% | SEK 176.60 | SEK 179.90 | SEK 175.20 | 1.91M |
| 2026-08-03 | SEK 178.05 | +2.21% | SEK 174.20 | SEK 178.80 | SEK 173.75 | 2.18M |
| 2026-07-31 | SEK 174.20 | +0.17% | SEK 173.60 | SEK 174.55 | SEK 172.10 | 1.63M |
| 2026-07-30 | SEK 173.90 | -0.29% | SEK 174.10 | SEK 175.05 | SEK 173.10 | 1.46M |
| 2026-07-29 | SEK 174.40 | +1.48% | SEK 171.95 | SEK 174.40 | SEK 170.45 | 1.65M |
| 2026-07-28 | SEK 171.85 | +1.54% | SEK 169.40 | SEK 171.85 | SEK 169.10 | 1.66M |
| 2026-07-27 | SEK 169.25 | +3.14% | SEK 166.45 | SEK 169.35 | SEK 166.45 | 1.71M |
| 2026-07-24 | SEK 164.10 | +0.89% | SEK 162.35 | SEK 164.10 | SEK 161.70 | 1.52M |
| 2026-07-23 | SEK 162.65 | -0.58% | SEK 163.25 | SEK 165.20 | SEK 161.80 | 1.62M |
| 2026-07-22 | SEK 163.60 | +1.18% | SEK 161.60 | SEK 164.40 | SEK 161.00 | 1.33M |
| 2026-07-21 | SEK 161.70 | -0.77% | SEK 163.30 | SEK 163.30 | SEK 161.15 | 908.05K |
| 2026-07-20 | SEK 162.95 | -0.97% | SEK 163.85 | SEK 164.90 | SEK 162.90 | 1.15M |
| 2026-07-17 | SEK 164.55 | +0.67% | SEK 163.30 | SEK 165.50 | SEK 162.35 | 1.97M |
| 2026-07-16 | SEK 163.45 | +0.96% | SEK 161.60 | SEK 164.05 | SEK 160.90 | 1.17M |
| 2026-07-15 | SEK 161.90 | -0.67% | SEK 163.55 | SEK 163.55 | SEK 160.85 | 1.55M |
| 2026-07-14 | SEK 163.00 | -2.19% | SEK 166.00 | SEK 166.00 | SEK 162.30 | 1.53M |
| 2026-07-13 | SEK 166.65 | +0.39% | SEK 165.65 | SEK 168.60 | SEK 164.90 | 1.73M |
| 2026-07-10 | SEK 166.00 | +0.55% | SEK 165.10 | SEK 166.95 | SEK 164.60 | 1.55M |
| 2026-07-09 | SEK 165.10 | +3.12% | SEK 161.35 | SEK 165.10 | SEK 160.40 | 2.38M |
| 2026-07-08 | SEK 160.10 | -3.87% | SEK 165.75 | SEK 165.75 | SEK 159.90 | 2.13M |
| 2026-07-07 | SEK 166.55 | +1.40% | SEK 164.80 | SEK 167.35 | SEK 164.15 | 2.09M |
| 2026-07-06 | SEK 164.25 | -1.47% | SEK 166.65 | SEK 167.50 | SEK 163.60 | 1.97M |
| 2026-07-03 | SEK 166.70 | -0.15% | SEK 167.15 | SEK 167.50 | SEK 165.65 | 2.50M |
| 2026-07-02 | SEK 166.95 | +1.24% | SEK 164.90 | SEK 167.40 | SEK 164.90 | 3.14M |
| 2026-07-01 | SEK 164.90 | -1.08% | SEK 167.50 | SEK 167.50 | SEK 163.40 | 2.42M |
| 2026-06-30 | SEK 166.70 | +0.39% | SEK 166.70 | SEK 169.45 | SEK 164.75 | 4.47M |
| 2026-06-29 | SEK 166.05 | 0.00% | SEK 166.10 | SEK 167.80 | SEK 164.85 | 3.25M |
| 2026-06-26 | SEK 166.05 | -0.98% | SEK 164.50 | SEK 167.30 | SEK 164.40 | 3.27M |
| 2026-06-25 | SEK 167.70 | -0.59% | SEK 166.95 | SEK 170.00 | SEK 159.95 | 7.19M |
| 2026-06-24 | SEK 168.70 | +2.30% | SEK 164.00 | SEK 168.90 | SEK 163.70 | 3.05M |
| 2026-06-23 | SEK 164.90 | -1.14% | SEK 165.50 | SEK 166.25 | SEK 163.40 | 1.97M |
| 2026-06-22 | SEK 166.80 | -1.97% | SEK 167.85 | SEK 168.55 | SEK 165.75 | 2.39M |
| 2026-06-18 | SEK 170.15 | +2.38% | SEK 165.85 | SEK 171.20 | SEK 165.25 | 4.38M |
| 2026-06-17 | SEK 166.20 | -0.39% | SEK 165.05 | SEK 166.45 | SEK 164.55 | 2.75M |
| 2026-06-16 | SEK 166.85 | -0.89% | SEK 168.35 | SEK 168.75 | SEK 166.45 | 4.62M |
| 2026-06-15 | SEK 168.35 | -1.69% | SEK 172.45 | SEK 173.50 | SEK 167.80 | 3.61M |
| 2026-06-12 | SEK 171.25 | +2.21% | SEK 170.50 | SEK 171.75 | SEK 169.70 | 3.02M |
| 2026-06-11 | SEK 167.55 | +1.39% | SEK 164.50 | SEK 168.35 | SEK 164.45 | 1.01M |
| 2026-06-10 | SEK 165.25 | -1.11% | SEK 168.10 | SEK 168.45 | SEK 164.85 | 1.07M |
| 2026-06-09 | SEK 167.10 | +2.01% | SEK 164.10 | SEK 168.50 | SEK 163.70 | 2.54M |
| 2026-06-08 | SEK 163.80 | -1.50% | SEK 165.00 | SEK 165.85 | SEK 161.50 | 2.36M |
| 2026-06-05 | SEK 166.30 | +0.33% | SEK 165.80 | SEK 167.45 | SEK 164.50 | 1.77M |
| 2026-06-04 | SEK 165.75 | +0.33% | SEK 165.15 | SEK 167.30 | SEK 164.30 | 2.24M |
| 2026-06-03 | SEK 165.20 | +0.70% | SEK 165.85 | SEK 168.20 | SEK 164.40 | 2.19M |
| 2026-06-02 | SEK 164.05 | +1.17% | SEK 162.25 | SEK 165.95 | SEK 162.25 | 1.79M |
| 2026-06-01 | SEK 162.15 | -1.22% | SEK 163.80 | SEK 165.65 | SEK 161.65 | 1.21M |
| 2026-05-29 | SEK 164.15 | -0.39% | SEK 164.65 | SEK 165.40 | SEK 162.70 | 7.93M |
| 2026-05-28 | SEK 164.80 | -0.39% | SEK 163.80 | SEK 166.65 | SEK 162.75 | 1.64M |