Stockholm - Delayed Quote
SEK
H & M Hennes & Mauritz AB (publ) (HM-B.ST)
177.95
+2.55
(+1.45%)
At close: October 30 at 12:59:34 PM GMT+1
Currency in SEK
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
176.00
178.50
175.95
177.95
177.95
933,804
Oct 29, 2026
175.95
176.95
174.30
175.40
175.40
1,169,773
Oct 28, 2026
176.05
177.45
174.85
175.95
175.95
1,192,690
Oct 27, 2026
176.65
177.95
175.60
176.60
176.60
1,523,608
Oct 26, 2026
174.90
177.60
174.00
177.60
177.60
1,495,043
Oct 23, 2026
172.95
175.60
172.45
174.90
174.90
1,763,123
Oct 22, 2026
173.00
173.50
171.40
173.50
173.50
1,578,764
Oct 21, 2026
173.35
173.75
171.95
172.85
172.85
1,831,696
Oct 20, 2026
174.00
174.90
171.55
174.00
174.00
2,152,111
Oct 19, 2026
171.45
172.45
169.90
172.45
172.45
1,333,440
Oct 16, 2026
170.35
173.85
169.85
172.40
172.40
2,089,750
Oct 15, 2026
168.65
170.70
167.70
170.50
170.50
3,303,965
Oct 14, 2026
168.30
169.30
160.90
166.70
166.70
4,188,557
Oct 13, 2026
164.50
167.00
164.05
167.00
167.00
1,566,641
Oct 12, 2026
167.00
167.00
160.70
163.15
163.15
3,000,530
Oct 9, 2026
164.00
167.00
162.70
165.60
165.60
1,981,204
Oct 8, 2026
161.30
163.55
161.05
162.65
162.65
1,996,685
Oct 7, 2026
160.00
163.00
160.00
162.20
162.20
2,520,593
Oct 6, 2026
160.00
161.20
159.40
160.30
160.30
1,934,453
Oct 5, 2026
159.00
161.55
158.20
159.05
159.05
1,791,568
Oct 2, 2026
159.55
161.25
158.75
159.25
159.25
1,920,804
Oct 1, 2026
158.15
160.25
157.85
158.35
158.35
2,253,346
Sep 30, 2026
157.60
160.65
157.35
159.80
159.80
2,704,040
Sep 29, 2026
161.05
161.80
156.95
156.95
156.95
3,183,777
Sep 28, 2026
163.00
164.05
161.05
161.05
161.05
3,007,943
Sep 25, 2026
162.70
164.50
161.35
161.60
161.60
3,461,977
Sep 24, 2026
161.00
165.50
160.00
162.85
162.85
5,113,130
Sep 23, 2026
168.00
168.20
164.75
166.20
166.20
2,613,122
Sep 22, 2026
163.05
168.00
162.90
168.00
168.00
2,216,042
Sep 21, 2026
162.30
163.75
160.95
162.55
162.55
1,401,646
Sep 18, 2026
164.35
164.40
161.40
162.50
162.50
4,069,357
Sep 17, 2026
164.85
165.90
163.35
164.30
164.30
2,324,163
Sep 16, 2026
164.55
166.00
162.95
164.45
164.45
1,642,129
Sep 15, 2026
165.00
166.35
164.10
164.90
164.90
1,417,657
Sep 14, 2026
164.50
166.65
164.45
165.70
165.70
1,103,229
Sep 11, 2026
164.60
166.55
164.05
164.40
164.40
1,196,740
Sep 10, 2026
167.65
168.20
164.20
164.35
164.35
1,721,468
Sep 9, 2026
168.65
168.95
166.70
167.65
167.65
2,110,119
Sep 8, 2026
173.00
173.75
169.75
169.75
169.75
1,537,722
Sep 7, 2026
175.15
175.45
173.35
173.35
173.35
883,938
Sep 4, 2026
173.15
175.60
172.70
175.50
175.50
1,566,929
Sep 3, 2026
172.05
173.25
170.45
172.40
172.40
1,226,789
Sep 2, 2026
173.15
173.50
170.45
171.85
171.85
1,664,733
Sep 1, 2026
174.70
176.00
173.05
174.05
174.05
1,366,268
Aug 31, 2026
174.95
178.00
174.95
175.75
175.75
2,494,164
Aug 28, 2026
175.65
175.90
172.60
174.95
174.95
1,795,075
Aug 27, 2026
178.15
178.25
174.15
174.75
174.75
1,895,800
Aug 26, 2026
180.60
182.55
178.20
179.00
179.00
2,724,165
Aug 25, 2026
185.00
185.80
183.65
184.50
184.50
975,602
Aug 24, 2026
182.60
185.50
181.85
184.50
184.50
908,526
Aug 21, 2026
182.25
183.85
181.25
182.60
182.60
1,177,163
Aug 20, 2026
182.50
183.30
181.35
181.65
181.65
1,038,115
Aug 19, 2026
179.20
182.65
178.80
182.65
182.65
1,978,637
Aug 18, 2026
176.50
180.60
174.50
179.70
179.70
3,291,053
Aug 17, 2026
174.70
174.70
172.45
172.70
172.70
1,650,191
Aug 14, 2026
175.80
176.65
174.00
175.10
175.10
1,329,703
Aug 13, 2026
175.00
176.90
174.65
175.60
175.60
1,611,098
Aug 12, 2026
175.80
176.50
173.60
174.25
174.25
2,425,105
Aug 11, 2026
179.30
179.60
176.05
176.50
176.50
1,527,352
Aug 10, 2026
178.75
179.55
177.00
179.55
179.55
1,206,125
Aug 7, 2026
178.85
179.40
177.60
178.90
178.90
1,198,497
Aug 6, 2026
177.85
179.95
177.85
179.00
179.00
1,475,007
Aug 5, 2026
179.65
180.60
176.40
177.45
177.45
1,939,177
Aug 4, 2026
176.60
179.90
175.20
179.90
179.90
1,911,026
Aug 3, 2026
174.20
178.80
173.75
178.05
178.05
2,183,604
Jul 31, 2026
173.60
174.55
172.10
174.20
174.20
1,633,059
Jul 30, 2026
174.10
175.05
173.10
173.90
173.90
1,460,830
Jul 29, 2026
171.95
174.40
170.45
174.40
174.40
1,648,319
Jul 28, 2026
169.40
171.85
169.10
171.85
171.85
1,658,811
Jul 27, 2026
166.45
169.35
166.45
169.25
169.25
1,705,957
Jul 24, 2026
162.35
164.10
161.70
164.10
164.10
1,520,063
Jul 23, 2026
163.25
165.20
161.80
162.65
162.65
1,618,637
Jul 22, 2026
161.60
164.40
161.00
163.60
163.60
1,329,029
Jul 21, 2026
163.30
163.30
161.15
161.70
161.70
908,052
Jul 20, 2026
163.85
164.90
162.90
162.95
162.95
1,146,718
Jul 17, 2026
163.30
165.50
162.35
164.55
164.55
1,974,366
Jul 16, 2026
161.60
164.05
160.90
163.45
163.45
1,168,195
Jul 15, 2026
163.55
163.55
160.85
161.90
161.90
1,550,702
Jul 14, 2026
166.00
166.00
162.30
163.00
163.00
1,532,217
Jul 13, 2026
165.65
168.60
164.90
166.65
166.65
1,734,477
Jul 10, 2026
165.10
166.95
164.60
166.00
166.00
1,545,917
Jul 9, 2026
161.35
165.10
160.40
165.10
165.10
2,376,624
Jul 8, 2026
165.75
165.75
159.90
160.10
160.10
2,126,924
Jul 7, 2026
164.80
167.35
164.15
166.55
166.55
2,093,271
Jul 6, 2026
166.65
167.50
163.60
164.25
164.25
1,968,740
Jul 3, 2026
167.15
167.50
165.65
166.70
166.70
2,496,400
Jul 2, 2026
164.90
167.40
164.90
166.95
166.95
3,141,252
Jul 1, 2026
167.50
167.50
163.40
164.90
164.90
2,422,780
Jun 30, 2026
166.70
169.45
164.75
166.70
166.70
4,466,331
Jun 29, 2026
166.10
167.80
164.85
166.05
166.05
3,245,728
Jun 26, 2026
164.50
167.30
164.40
166.05
166.05
3,267,104
Jun 25, 2026
166.95
170.00
159.95
167.70
167.70
7,186,712
Jun 24, 2026
164.00
168.90
163.70
168.70
168.70
3,047,639
Jun 23, 2026
165.50
166.25
163.40
164.90
164.90
1,966,036
Jun 22, 2026
167.85
168.55
165.75
166.80
166.80
2,390,779
Jun 18, 2026
165.85
171.20
165.25
170.15
170.15
4,379,437
Jun 17, 2026
165.05
166.45
164.55
166.20
166.20
2,749,198
Jun 16, 2026
168.35
168.75
166.45
166.85
166.85
4,624,064
Jun 15, 2026
172.45
173.50
167.80
168.35
168.35
3,610,963
Jun 12, 2026
170.50
171.75
169.70
171.25
171.25
3,020,776
Jun 11, 2026
164.50
168.35
164.45
167.55
167.55
1,012,440
Jun 10, 2026
168.10
168.45
164.85
165.25
165.25
1,070,366
Jun 9, 2026
164.10
168.50
163.70
167.10
167.10
2,542,963
Jun 8, 2026
165.00
165.85
161.50
163.80
163.80
2,361,608
Jun 5, 2026
165.80
167.45
164.50
166.30
166.30
1,774,114
Jun 4, 2026
165.15
167.30
164.30
165.75
165.75
2,235,019
Jun 3, 2026
165.85
168.20
164.40
165.20
165.20
2,192,225
Jun 2, 2026
162.25
165.95
162.25
164.05
164.05
1,786,789
Jun 1, 2026
163.80
165.65
161.65
162.15
162.15
1,206,857
May 29, 2026
164.65
165.40
162.70
164.15
164.15
7,925,421
May 28, 2026
163.80
166.65
162.75
164.80
164.80
1,639,144
May 27, 2026
161.75
165.45
161.75
165.45
165.45
2,287,281
May 26, 2026
163.35
164.05
160.90
161.75
161.75
1,764,456
May 25, 2026
165.00
165.95
164.00
164.00
164.00
933,770
May 22, 2026
165.00
166.00
163.35
163.70
163.70
1,623,274
May 21, 2026
162.75
165.60
162.45
163.60
163.60
2,658,675
May 20, 2026
159.15
164.90
159.00
163.00
163.00
3,299,575
May 19, 2026
164.15
166.45
161.85
163.00
163.00
2,483,470
May 18, 2026
159.20
164.70
158.80
164.15
164.15
1,968,530
May 15, 2026
158.60
160.55
157.55
160.55
160.55
2,717,291
May 13, 2026
159.40
159.50
156.35
157.20
157.20
2,029,684
May 12, 2026
163.50
163.50
158.45
159.50
159.50
2,968,867
May 11, 2026
166.60
167.10
163.10
164.95
164.95
2,910,372
May 8, 2026
168.15
168.75
166.90
167.15
167.15
1,989,255
May 7, 2026
169.40
170.75
167.40
168.95
168.95
2,539,948
May 6, 2026
3.55
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
163.25
170.10
162.85
169.30
169.30
3,255,983
May 5, 2026
162.50
166.55
162.10
165.40
161.85
2,875,663
May 4, 2026
165.70
166.10
162.50
162.50
159.01
1,604,189
Apr 30, 2026
163.65
164.95
163.05
164.60
161.07
1,008,730
Apr 29, 2026
169.80
169.80
164.65
165.20
161.65
2,063,091
Apr 28, 2026
169.00
170.55
168.55
170.25
166.60
1,474,103
Apr 27, 2026
171.60
172.45
169.00
169.00
165.37
1,437,722
Apr 24, 2026
172.00
172.95
170.15
171.45
167.77
1,565,704
Apr 23, 2026
172.95
174.95
172.75
173.85
170.12
1,146,799
Apr 22, 2026
177.60
177.60
171.90
173.90
170.17
2,009,794
Apr 21, 2026
177.80
180.30
177.20
177.70
173.89
1,849,781
Apr 20, 2026
176.55
179.05
175.70
177.80
173.98
1,466,139
Apr 17, 2026
176.05
178.60
174.70
178.50
174.67
2,418,816
Apr 16, 2026
175.00
176.85
174.90
175.75
171.98
1,448,843
Apr 15, 2026
174.00
174.85
173.05
174.15
170.41
1,054,399
Apr 14, 2026
175.45
176.00
172.95
174.05
170.31
1,743,036
Apr 13, 2026
173.50
174.95
173.20
173.75
170.02
1,446,982
Apr 10, 2026
174.00
177.30
173.80
175.10
171.34
1,718,648
Apr 9, 2026
173.65
173.95
171.55
173.70
169.97
1,301,156
Apr 8, 2026
175.90
177.35
173.75
174.45
170.71
1,936,387
Apr 7, 2026
176.00
176.90
171.20
171.25
167.57
2,340,164
Apr 2, 2026
174.80
176.30
174.15
174.15
170.41
817,258
Apr 1, 2026
179.00
179.30
177.40
178.45
174.62
2,638,091
Mar 31, 2026
173.50
176.75
172.45
175.15
171.39
2,696,456
Mar 30, 2026
170.30
174.10
169.50
172.10
168.41
2,531,480
Mar 27, 2026
170.40
172.90
167.40
170.30
166.64
2,816,672
Mar 26, 2026
170.55
173.90
163.00
170.75
167.09
5,086,408
Mar 25, 2026
172.90
174.60
172.25
174.55
170.80
1,781,356
Mar 24, 2026
174.20
174.50
170.80
172.20
168.50
1,355,105
Mar 23, 2026
167.25
175.20
165.40
172.45
168.75
1,977,068
Mar 20, 2026
171.80
172.65
168.30
168.85
165.23
5,401,540
Mar 19, 2026
172.70
174.10
168.80
170.00
166.35
2,490,164
Mar 18, 2026
179.70
179.85
174.75
175.45
171.68
1,994,328
Mar 17, 2026
180.65
182.30
179.15
179.15
175.30
1,115,572
Mar 16, 2026
180.35
181.10
179.40
179.90
176.04
1,141,870
Mar 13, 2026
178.25
181.85
176.80
180.50
176.63
1,522,547
Mar 12, 2026
181.10
181.80
177.85
180.10
176.23
1,689,807
Mar 11, 2026
182.00
183.00
178.10
181.10
177.21
1,451,016
Mar 10, 2026
180.20
182.75
179.75
180.60
176.72
1,665,860
Mar 9, 2026
174.80
178.35
173.70
177.45
173.64
1,714,056
Mar 6, 2026
180.80
182.85
177.50
178.40
174.57
1,664,143
Mar 5, 2026
183.95
185.90
180.35
181.15
177.26
1,512,770
Mar 4, 2026
180.20
184.30
179.05
184.30
180.34
1,629,670
Mar 3, 2026
182.50
183.50
178.80
179.70
175.84
1,952,774
Mar 2, 2026
189.25
189.75
185.40
185.50
181.52
2,212,099
Feb 27, 2026
193.90
194.30
191.45
192.70
188.56
1,912,089
Feb 26, 2026
192.30
194.25
190.55
194.25
190.08
2,568,202
Feb 25, 2026
187.55
193.80
187.50
192.30
188.17
2,952,852
Feb 24, 2026
183.50
187.85
183.40
187.55
183.52
2,699,614
Feb 23, 2026
182.95
184.60
180.55
181.40
177.51
1,702,295
Feb 20, 2026
184.60
184.75
180.80
182.95
179.02
2,514,895
Feb 19, 2026
184.20
186.65
184.10
184.50
180.54
1,120,454
Feb 18, 2026
185.00
187.05
183.10
184.00
180.05
2,128,549
Feb 17, 2026
188.00
190.85
186.60
188.35
184.31
1,707,324
Feb 16, 2026
185.80
188.45
184.50
187.75
183.72
1,306,057
Feb 13, 2026
186.30
187.05
184.95
185.55
181.57
1,945,473
Feb 12, 2026
187.00
189.30
186.20
188.20
184.16
1,936,852
Feb 11, 2026
185.30
187.80
183.55
185.95
181.96
1,805,763
Feb 10, 2026
183.40
186.40
182.85
185.35
181.37
2,337,892
Feb 9, 2026
188.30
188.80
179.95
182.85
178.93
2,991,548
Feb 6, 2026
185.90
187.85
182.60
187.85
183.82
1,692,140
Feb 5, 2026
183.90
185.85
182.65
185.15
181.18
2,416,562
Feb 4, 2026
176.95
183.25
176.90
183.25
179.32
3,221,936
Feb 3, 2026
177.30
178.55
174.90
176.70
172.91
2,146,939
Feb 2, 2026
177.50
179.85
174.20
176.80
173.01
2,534,154
Jan 30, 2026
175.90
179.00
173.00
178.35
174.52
2,142,218
Jan 29, 2026
170.15
178.70
169.65
175.90
172.12
5,149,782
Jan 28, 2026
175.30
179.00
175.30
177.20
173.40
2,718,013
Jan 27, 2026
176.15
178.25
175.45
176.00
172.22
1,407,180
Jan 26, 2026
175.95
176.65
174.55
176.00
172.22
1,102,623
Jan 23, 2026
176.65
177.25
175.15
175.95
172.17
1,878,103
Jan 22, 2026
176.50
178.40
176.35
176.65
172.86
1,264,327
Jan 21, 2026
176.25
177.90
174.80
175.50
171.73
1,281,426
Jan 20, 2026
174.00
178.25
173.85
176.85
173.05
2,101,025
Jan 19, 2026
175.05
175.55
173.50
175.00
171.24
1,822,238
Jan 16, 2026
178.85
180.00
176.65
177.55
173.74
1,932,748
Jan 15, 2026
181.60
181.65
178.90
179.35
175.50
1,918,389
Jan 14, 2026
181.10
182.25
179.05
181.55
177.65
1,726,263
Jan 13, 2026
180.00
181.90
179.40
181.10
177.21
1,553,779
Jan 12, 2026
178.60
180.95
176.60
179.55
175.70
1,868,546
Jan 9, 2026
179.10
179.95
177.05
179.10
175.26
1,888,982
Jan 8, 2026
183.00
183.00
176.20
178.60
174.77
2,921,980
Jan 7, 2026
186.20
187.45
184.00
185.20
181.23
1,981,777
Jan 5, 2026
185.10
185.15
182.60
182.65
178.73
925,486
Jan 2, 2026
186.70
188.20
184.10
185.10
181.13
1,347,356
Dec 30, 2025
185.00
186.65
184.60
185.90
181.91
1,326,275
Dec 29, 2025
185.20
187.05
185.20
186.15
182.15
1,296,692
Dec 23, 2025
184.30
185.55
183.95
184.10
180.15
1,181,105
Dec 22, 2025
184.05
184.55
183.20
184.00
180.05
1,170,468
Dec 19, 2025
187.30
188.35
182.35
183.90
179.95
4,538,822
Dec 18, 2025
183.00
187.80
182.60
187.75
183.72
3,439,041
Dec 17, 2025
180.80
182.20
180.75
181.15
177.26
1,470,733
Dec 16, 2025
180.40
183.35
179.85
180.60
176.72
2,147,659
Dec 15, 2025
180.70
183.40
180.20
180.20
176.33
2,436,178
Dec 12, 2025
178.65
181.85
177.55
180.50
176.63
2,108,941
Dec 11, 2025
176.00
180.60
175.40
178.65
174.82
2,715,952
Dec 10, 2025
172.25
174.15
171.60
174.15
170.41
1,418,314
Dec 9, 2025
173.90
174.00
171.55
172.75
169.04
1,585,849
Dec 8, 2025
176.40
176.75
173.70
173.95
170.22
1,682,117
Dec 5, 2025
177.60
178.25
175.65
176.60
172.81
1,686,207
Dec 4, 2025
179.65
180.45
177.25
177.80
173.98
1,855,521
Dec 3, 2025
179.80
182.20
179.20
179.45
175.60
2,147,882
Dec 2, 2025
176.05
180.35
175.30
178.25
174.42
2,445,726
Dec 1, 2025
170.95
176.05
169.40
176.05
172.27
2,232,123
Nov 28, 2025
173.70
174.40
170.50
171.30
167.62
5,860,280
Nov 27, 2025
173.75
174.65
172.85
173.65
169.92
1,142,795
Nov 26, 2025
172.65
175.95
172.65
174.20
170.46
2,001,459
Nov 25, 2025
172.20
173.15
169.80
172.30
168.60
2,555,241
Nov 24, 2025
172.80
173.50
171.85
173.50
169.78
6,156,715
Nov 21, 2025
170.60
173.35
169.35
172.40
168.70
2,289,818
Nov 20, 2025
175.40
175.75
170.70
171.40
167.72
1,833,192
Nov 19, 2025
173.10
175.50
172.50
174.70
170.95
1,059,708
Nov 18, 2025
175.00
175.45
172.75
173.10
169.38
1,987,410
Nov 17, 2025
181.30
181.30
176.15
176.80
173.01
2,042,701
Nov 14, 2025
183.40
185.50
180.95
181.90
178.00
2,188,149
Nov 13, 2025
182.20
185.20
182.05
183.90
179.95
2,314,364
Nov 12, 2025
179.40
182.00
178.50
181.60
177.70
2,698,249
Nov 11, 2025
177.65
179.60
175.90
179.40
175.55
1,759,460
Nov 10, 2025
173.50
177.65
173.50
177.65
173.84
1,771,060
Nov 7, 2025
171.55
173.65
170.80
172.80
169.09
1,828,489
Nov 6, 2025
3.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
169.10
171.25
168.50
171.25
167.57
2,396,949
Nov 5, 2025
171.00
174.70
171.00
172.25
165.23
2,156,944
Nov 4, 2025
174.50
174.95
170.40
171.35
164.36
2,243,237
Nov 3, 2025
178.10
179.05
175.80
175.80
168.63
3,015,940
Oct 31, 2025
179.60
180.30
178.65
180.30
172.95
652,693
Oct 30, 2025
178.95
179.95
177.90
179.90
172.56
1,147,286
