Frankfurt - Delayed Quote
EUR
H & M Hennes & Mauritz AB (publ) (HMSB.F)
15.73
-0.18
(-1.16%)
At close: October 30 at 8:01:40 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.73
15.73
15.73
15.73
15.73
-
Oct 29, 2026
15.89
15.91
15.89
15.91
15.91
161
Oct 28, 2026
15.78
15.78
15.78
15.78
15.78
-
Oct 27, 2026
15.72
15.89
15.72
15.89
15.89
130
Oct 26, 2026
15.70
15.91
15.70
15.91
15.91
180
Oct 23, 2026
15.48
15.48
15.48
15.48
15.48
-
Oct 22, 2026
15.26
15.26
15.26
15.26
15.26
-
Oct 21, 2026
15.55
15.55
15.55
15.55
15.55
-
Oct 20, 2026
15.27
15.27
15.27
15.27
15.27
-
Oct 19, 2026
15.28
15.28
15.28
15.28
15.28
-
Oct 16, 2026
15.27
15.27
15.27
15.27
15.27
-
Oct 15, 2026
14.61
14.61
14.61
14.61
14.61
-
Oct 14, 2026
14.81
14.99
14.81
14.99
14.99
300
Oct 13, 2026
14.40
14.40
14.40
14.40
14.40
-
Oct 12, 2026
14.72
14.72
14.72
14.72
14.72
-
Oct 9, 2026
14.59
14.59
14.59
14.59
14.59
-
Oct 8, 2026
14.30
14.30
14.30
14.30
14.30
-
Oct 7, 2026
13.99
13.99
13.99
13.99
13.99
160
Oct 6, 2026
14.06
14.06
14.06
14.06
14.06
-
Oct 5, 2026
13.98
13.98
13.98
13.98
13.98
-
Oct 2, 2026
13.95
13.95
13.95
13.95
13.95
-
Oct 1, 2026
13.96
13.96
13.96
13.96
13.96
-
Sep 30, 2026
13.80
14.03
13.80
14.03
14.03
1,000
Sep 29, 2026
14.11
14.23
14.11
14.23
14.23
950
Sep 28, 2026
14.21
14.41
14.21
14.33
14.33
967
Sep 25, 2026
14.38
14.47
14.38
14.47
14.47
950
Sep 24, 2026
15.09
15.09
14.98
14.98
14.98
150
Sep 23, 2026
14.82
14.82
14.82
14.82
14.82
-
Sep 22, 2026
14.31
14.31
14.31
14.31
14.31
-
Sep 21, 2026
14.38
14.38
14.38
14.38
14.38
-
Sep 18, 2026
14.39
14.39
14.39
14.39
14.39
-
Sep 17, 2026
14.53
14.53
14.53
14.53
14.53
-
Sep 16, 2026
14.56
14.57
14.56
14.57
14.57
450
Sep 15, 2026
14.56
14.63
14.56
14.63
14.63
950
Sep 14, 2026
14.45
14.45
14.45
14.45
14.45
270
Sep 11, 2026
14.56
14.56
14.56
14.56
14.56
-
Sep 10, 2026
14.94
14.94
14.75
14.75
14.75
238
Sep 9, 2026
14.95
14.95
14.95
14.95
14.95
-
Sep 8, 2026
15.58
15.58
15.25
15.25
15.25
250
Sep 7, 2026
15.62
15.62
15.62
15.62
15.62
-
Sep 4, 2026
15.45
15.45
15.45
15.45
15.45
-
Sep 3, 2026
15.33
15.49
15.33
15.49
15.49
1,800
Sep 2, 2026
15.49
15.49
15.41
15.41
15.41
900
Sep 1, 2026
15.69
15.69
15.59
15.59
15.59
30
Aug 31, 2026
15.54
15.54
15.54
15.54
15.54
-
Aug 28, 2026
15.58
15.64
15.58
15.64
15.64
219
Aug 27, 2026
16.02
16.02
15.80
15.80
15.80
225
Aug 26, 2026
16.45
16.45
16.25
16.25
16.25
850
Aug 25, 2026
16.56
16.61
16.56
16.61
16.61
17
Aug 24, 2026
16.40
16.40
16.39
16.39
16.39
400
Aug 21, 2026
16.30
16.30
16.30
16.30
16.30
-
Aug 20, 2026
16.38
16.49
16.33
16.33
16.33
1,218
Aug 19, 2026
16.12
16.12
16.12
16.12
16.12
-
Aug 18, 2026
15.46
15.46
15.46
15.46
15.46
-
Aug 17, 2026
16.09
16.09
16.09
16.09
16.09
50
Aug 14, 2026
15.85
15.85
15.85
15.85
15.85
-
Aug 13, 2026
15.66
15.96
15.66
15.96
15.96
260
Aug 12, 2026
15.94
15.97
15.94
15.97
15.97
165
Aug 11, 2026
16.24
16.27
16.24
16.27
16.27
200
Aug 10, 2026
16.18
16.18
16.18
16.18
16.18
-
Aug 7, 2026
16.15
16.15
16.15
16.15
16.15
-
Aug 6, 2026
16.14
16.14
16.14
16.14
16.14
20
Aug 5, 2026
16.33
16.33
16.33
16.33
16.33
-
Aug 4, 2026
16.10
16.10
15.97
15.97
15.97
1,110
Aug 3, 2026
15.88
16.00
15.88
16.00
16.00
450
Jul 31, 2026
15.77
15.77
15.72
15.72
15.72
635
Jul 30, 2026
15.61
15.61
15.61
15.61
15.61
-
Jul 29, 2026
15.36
15.62
15.36
15.62
15.62
56
Jul 28, 2026
15.12
15.14
15.12
15.14
15.14
12
Jul 27, 2026
14.86
15.18
14.86
15.18
15.18
430
Jul 24, 2026
14.53
14.67
14.53
14.65
14.65
1,500
Jul 23, 2026
14.60
14.60
14.60
14.60
14.60
-
Jul 22, 2026
14.54
14.54
14.54
14.54
14.54
-
Jul 21, 2026
14.65
14.65
14.65
14.65
14.65
-
Jul 20, 2026
14.74
14.74
14.74
14.74
14.74
-
Jul 17, 2026
14.56
14.76
14.56
14.76
14.76
100
Jul 16, 2026
14.63
14.70
14.63
14.70
14.70
140
Jul 15, 2026
14.68
14.68
14.68
14.68
14.68
-
Jul 14, 2026
14.90
14.90
14.90
14.90
14.90
-
Jul 13, 2026
14.78
14.78
14.78
14.78
14.78
-
Jul 10, 2026
14.77
14.77
14.77
14.77
14.77
-
Jul 9, 2026
14.49
14.84
14.49
14.84
14.84
1,739
Jul 8, 2026
14.90
14.90
14.90
14.90
14.90
-
Jul 7, 2026
14.70
14.70
14.70
14.70
14.70
-
Jul 6, 2026
14.97
14.97
14.97
14.97
14.97
-
Jul 3, 2026
15.09
15.09
15.09
15.09
15.09
-
Jul 2, 2026
14.78
15.03
14.78
15.03
15.03
300
Jul 1, 2026
14.90
14.90
14.90
14.90
14.90
-
Jun 30, 2026
14.94
14.94
14.94
14.94
14.94
-
Jun 29, 2026
14.95
14.95
14.95
14.95
14.95
2,750
Jun 26, 2026
14.90
14.90
14.90
14.90
14.90
-
Jun 25, 2026
14.97
15.42
14.97
15.19
15.19
1,480
Jun 24, 2026
14.73
14.73
14.73
14.73
14.73
-
Jun 23, 2026
14.88
14.99
14.88
14.99
14.99
122
Jun 22, 2026
15.31
15.31
15.31
15.31
15.31
-
Jun 19, 2026
15.28
15.28
15.28
15.28
15.28
-
Jun 18, 2026
15.06
15.06
15.06
15.06
15.06
-
Jun 17, 2026
15.22
15.22
15.22
15.22
15.22
-
Jun 16, 2026
15.34
15.34
15.34
15.34
15.34
-
Jun 15, 2026
15.88
15.88
15.48
15.50
15.50
1,738
Jun 12, 2026
15.34
15.34
15.34
15.34
15.34
-
Jun 11, 2026
14.94
14.94
14.94
14.94
14.94
-
Jun 10, 2026
15.25
15.25
15.13
15.13
15.13
820
Jun 9, 2026
14.93
14.93
14.93
14.93
14.93
-
Jun 8, 2026
14.82
14.82
14.82
14.82
14.82
-
Jun 5, 2026
15.09
15.09
15.09
15.09
15.09
-
Jun 4, 2026
14.98
15.33
14.98
15.33
15.33
200
Jun 3, 2026
15.01
15.01
15.01
15.01
15.01
-
Jun 2, 2026
14.95
14.95
14.95
14.95
14.95
-
Jun 1, 2026
15.10
15.10
15.10
15.10
15.10
-
May 29, 2026
15.22
15.22
15.18
15.18
15.18
75
May 28, 2026
15.05
15.05
15.05
15.05
15.05
-
May 27, 2026
14.86
14.86
14.86
14.86
14.86
-
May 26, 2026
15.00
15.00
14.89
14.89
14.89
400
May 25, 2026
15.13
15.13
15.13
15.13
15.13
-
May 22, 2026
15.06
15.16
15.06
15.16
15.16
8
May 21, 2026
14.89
14.89
14.89
14.89
14.89
-
May 20, 2026
14.70
14.70
14.70
14.70
14.70
-
May 19, 2026
14.88
14.88
14.88
14.88
14.88
-
May 18, 2026
14.32
14.32
14.32
14.32
14.32
-
May 15, 2026
14.22
14.22
14.22
14.22
14.22
-
May 14, 2026
14.36
14.41
14.36
14.41
14.41
400
May 13, 2026
14.61
14.61
14.40
14.40
14.40
100
May 12, 2026
14.94
14.94
14.94
14.94
14.94
-
May 11, 2026
15.28
15.28
15.28
15.28
15.28
-
May 8, 2026
15.31
15.50
15.31
15.50
15.50
100
May 7, 2026
15.61
15.61
15.61
15.61
15.61
200
May 6, 2026
0.322056
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
14.98
14.98
14.98
14.98
14.98
-
May 5, 2026
14.86
14.86
14.86
14.86
11.31
-
May 4, 2026
15.32
15.32
15.32
15.32
11.66
-
Apr 30, 2026
14.86
14.86
14.86
14.86
11.31
-
Apr 29, 2026
15.56
15.56
15.00
15.00
11.42
600
Apr 28, 2026
15.53
15.53
15.53
15.53
11.82
-
Apr 27, 2026
15.74
15.74
15.74
15.74
11.98
-
Apr 24, 2026
15.90
15.90
15.74
15.74
11.98
600
Apr 23, 2026
15.88
15.88
15.88
15.88
12.08
-
Apr 22, 2026
16.42
16.42
16.42
16.42
12.50
-
Apr 21, 2026
16.48
16.48
16.48
16.48
12.54
-
Apr 20, 2026
16.19
16.19
16.19
16.19
12.32
-
Apr 17, 2026
16.11
16.11
16.11
16.11
12.26
-
Apr 16, 2026
16.05
16.05
16.05
16.05
12.21
-
Apr 15, 2026
15.86
15.86
15.86
15.86
12.07
-
Apr 14, 2026
16.07
16.07
16.06
16.06
12.22
240
Apr 13, 2026
15.75
15.75
15.75
15.75
11.99
-
Apr 10, 2026
15.91
16.30
15.91
16.30
12.41
320
Apr 9, 2026
15.91
15.91
15.85
15.85
12.06
677
Apr 8, 2026
16.25
16.33
16.25
16.33
12.43
3
Apr 7, 2026
15.91
15.91
15.83
15.83
12.05
3
Apr 2, 2026
15.91
15.91
15.91
15.91
12.11
-
Apr 1, 2026
16.24
16.24
16.24
16.24
12.36
-
Mar 31, 2026
15.69
16.20
15.69
16.20
12.33
1,010
Mar 30, 2026
15.40
15.40
15.40
15.40
11.72
-
Mar 27, 2026
15.64
15.64
15.64
15.64
11.90
-
Mar 26, 2026
15.85
15.87
15.42
15.42
11.74
800
Mar 25, 2026
16.00
16.00
16.00
16.00
12.18
-
Mar 24, 2026
15.78
15.81
15.78
15.81
12.04
1
Mar 23, 2026
15.22
15.98
15.22
15.98
12.16
4,050
Mar 20, 2026
15.74
16.00
15.74
16.00
12.18
200
Mar 19, 2026
15.88
15.90
15.81
15.81
12.04
800
Mar 18, 2026
16.81
16.81
15.99
15.99
12.17
500
Mar 17, 2026
16.50
16.50
16.50
16.50
12.55
-
Mar 16, 2026
16.72
16.73
16.72
16.73
12.73
80
Mar 13, 2026
16.51
16.51
16.51
16.51
12.57
-
Mar 12, 2026
16.74
16.74
16.74
16.74
12.74
-
Mar 11, 2026
16.79
17.06
16.79
17.06
12.98
3
Mar 10, 2026
16.83
16.83
16.83
16.83
12.81
-
Mar 9, 2026
16.06
16.57
16.06
16.57
12.61
400
Mar 6, 2026
16.94
16.94
16.94
16.94
12.89
-
Mar 5, 2026
17.05
17.10
17.05
17.10
13.01
380
Mar 4, 2026
16.55
17.13
16.55
17.13
13.04
231
Mar 3, 2026
16.98
16.98
16.66
16.66
12.68
150
Mar 2, 2026
17.39
17.39
17.39
17.39
13.23
-
Feb 27, 2026
18.04
18.04
18.04
18.04
13.73
-
Feb 26, 2026
17.92
18.00
17.92
18.00
13.70
2,000
Feb 25, 2026
17.49
17.49
17.49
17.49
13.31
-
Feb 24, 2026
16.91
17.52
16.86
17.52
13.34
700
Feb 23, 2026
16.88
16.88
16.88
16.88
12.85
-
Feb 20, 2026
17.17
17.17
17.17
17.17
13.07
-
Feb 19, 2026
17.15
17.34
17.15
17.34
13.20
40
Feb 18, 2026
17.42
17.42
17.42
17.42
13.26
-
Feb 17, 2026
17.49
17.82
17.49
17.82
13.56
300
Feb 16, 2026
17.43
17.43
17.43
17.43
13.27
-
Feb 13, 2026
17.11
17.49
17.11
17.49
13.31
200
Feb 12, 2026
17.57
17.85
17.57
17.59
13.39
1,028
Feb 11, 2026
17.40
17.40
17.40
17.40
13.24
-
Feb 10, 2026
17.04
17.04
17.04
17.04
12.97
-
Feb 9, 2026
17.52
17.52
17.01
17.01
12.95
500
Feb 6, 2026
17.19
17.19
17.19
17.19
13.09
-
Feb 5, 2026
17.08
17.41
17.08
17.33
13.19
4,169
Feb 4, 2026
16.71
16.71
16.71
16.71
12.72
-
Feb 3, 2026
16.72
16.83
16.72
16.72
12.72
480
Feb 2, 2026
16.51
16.53
16.51
16.53
12.58
800
Jan 30, 2026
16.52
16.52
16.52
16.52
12.57
-
Jan 29, 2026
16.86
16.86
16.68
16.68
12.70
736
Jan 28, 2026
16.64
16.64
16.64
16.64
12.66
-
Jan 27, 2026
16.55
16.55
16.55
16.55
12.60
200
Jan 26, 2026
16.52
16.63
16.52
16.63
12.65
15
Jan 23, 2026
16.53
16.53
16.53
16.53
12.58
-
Jan 22, 2026
16.52
16.52
16.52
16.52
12.58
-
Jan 21, 2026
16.36
16.36
16.36
16.36
12.46
-
Jan 20, 2026
16.14
16.51
16.14
16.51
12.57
139
Jan 19, 2026
16.13
16.13
15.95
15.95
12.14
100
Jan 16, 2026
16.56
16.56
16.56
16.56
12.60
-
Jan 15, 2026
16.95
16.95
16.95
16.95
12.90
-
Jan 14, 2026
16.82
16.84
16.82
16.84
12.82
116
Jan 13, 2026
16.72
16.72
16.72
16.72
12.72
-
Jan 12, 2026
16.46
16.74
16.46
16.74
12.74
140
Jan 9, 2026
16.56
16.56
16.56
16.56
12.60
-
Jan 8, 2026
17.05
17.05
16.52
16.52
12.57
200
Jan 7, 2026
16.97
17.34
16.97
17.18
13.08
250
Jan 6, 2026
16.86
16.86
16.73
16.73
12.73
48
Jan 5, 2026
17.08
17.08
17.08
17.08
13.00
-
Jan 2, 2026
17.33
17.33
17.06
17.12
13.03
330
Dec 30, 2025
17.10
17.11
17.10
17.11
13.03
102
Dec 29, 2025
16.90
17.23
16.90
17.23
13.11
125
Dec 23, 2025
16.79
16.79
16.79
16.79
12.78
-
Dec 22, 2025
16.75
16.75
16.75
16.75
12.75
-
Dec 19, 2025
17.05
17.05
17.05
17.05
12.98
-
Dec 18, 2025
16.49
17.15
16.49
17.15
13.05
80
Dec 17, 2025
16.50
16.50
16.50
16.50
12.55
-
Dec 16, 2025
16.43
16.43
16.43
16.43
12.50
-
Dec 15, 2025
16.56
16.75
16.42
16.42
12.50
690
Dec 12, 2025
16.33
16.48
16.33
16.48
12.54
200
Dec 11, 2025
16.11
16.11
16.11
16.11
12.27
-
Dec 10, 2025
15.79
15.79
15.79
15.79
12.02
-
Dec 9, 2025
15.90
15.90
15.90
15.90
12.10
-
Dec 8, 2025
15.97
15.97
15.97
15.97
12.15
-
Dec 5, 2025
16.19
16.19
16.19
16.19
12.32
-
Dec 4, 2025
16.52
16.52
16.09
16.09
12.25
305
Dec 3, 2025
16.35
16.35
16.35
16.35
12.45
-
Dec 2, 2025
15.94
15.94
15.94
15.94
12.14
-
Dec 1, 2025
15.51
15.51
15.51
15.51
11.80
-
Nov 28, 2025
15.80
15.80
15.78
15.78
12.01
500
Nov 27, 2025
15.81
15.81
15.79
15.79
12.02
1,000
Nov 26, 2025
15.66
15.66
15.66
15.66
11.92
40
Nov 25, 2025
15.66
15.66
15.57
15.57
11.85
65
Nov 24, 2025
15.77
15.77
15.77
15.77
12.00
-
Nov 21, 2025
15.27
15.63
15.27
15.63
11.89
850
Nov 20, 2025
16.04
16.04
15.31
15.31
11.65
265
Nov 19, 2025
15.74
15.75
15.74
15.75
11.99
40
Nov 18, 2025
15.81
15.81
15.81
15.81
12.03
-
Nov 17, 2025
16.50
16.50
16.32
16.32
12.42
121
Nov 14, 2025
16.62
16.85
16.62
16.73
12.73
540
Nov 13, 2025
16.54
16.54
16.54
16.54
12.59
-
Nov 12, 2025
16.42
16.42
16.42
16.42
12.49
-
Nov 11, 2025
16.03
16.03
16.03
16.03
12.20
-
Nov 10, 2025
15.82
15.82
15.82
15.82
12.04
-
Nov 7, 2025
15.45
15.45
15.45
15.45
11.76
-
Nov 6, 2025
0.308448
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
15.34
15.45
15.34
15.45
11.76
3
Nov 5, 2025
15.36
15.84
15.36
15.77
9.41
2,036
Nov 4, 2025
15.87
15.87
15.87
15.87
9.47
200
Nov 3, 2025
16.25
16.25
16.25
16.25
9.70
-
Oct 31, 2025
16.41
16.41
16.41
16.41
9.80
-
Oct 30, 2025
16.39
16.40
16.39
16.40
9.79
100
