H&M Hennes & Mauritz AB Class B HM_B
OMXSTO · İsveç · Perakende Ticaret
SEK 158,65-1,15 (-%0,72)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 158,60 | -%0,75 | SEK 158,15 | SEK 159,40 | SEK 157,85 | 543,79K |
| 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 |