OTC Markets OTCPK - Delayed Quote
USD
H & M Hennes & Mauritz AB (publ) (HMRZF)
17.64
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
17.64
17.64
17.64
17.64
17.64
-
Oct 29, 2026
17.64
17.64
17.64
17.64
17.64
-
Oct 28, 2026
17.64
17.64
17.64
17.64
17.64
-
Oct 27, 2026
17.64
17.64
17.64
17.64
17.64
-
Oct 26, 2026
17.64
17.64
17.64
17.64
17.64
-
Oct 23, 2026
17.64
17.64
17.64
17.64
17.64
300
Oct 22, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 21, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 20, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 19, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 16, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 15, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 14, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 13, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 12, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 9, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 8, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 7, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 6, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 5, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 2, 2026
18.56
18.56
18.56
18.56
18.56
-
Oct 1, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 30, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 29, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 28, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 25, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 24, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 23, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 22, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 21, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 18, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 17, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 16, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 15, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 14, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 11, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 10, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 9, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 8, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 4, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 3, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 2, 2026
18.56
18.56
18.56
18.56
18.56
-
Sep 1, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 31, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 28, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 27, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 26, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 25, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 24, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 21, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 20, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 19, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 18, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 17, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 14, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 13, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 12, 2026
18.56
18.56
18.56
18.56
18.56
-
Aug 11, 2026
18.56
18.56
18.56
18.56
18.56
100
Aug 10, 2026
17.76
17.76
17.76
17.76
17.76
-
Aug 7, 2026
17.76
17.76
17.76
17.76
17.76
-
Aug 6, 2026
17.76
17.76
17.76
17.76
17.76
-
Aug 5, 2026
17.76
17.76
17.76
17.76
17.76
-
Aug 4, 2026
17.76
17.76
17.76
17.76
17.76
-
Aug 3, 2026
17.76
17.76
17.76
17.76
17.76
-
Jul 31, 2026
17.76
17.76
17.76
17.76
17.76
-
Jul 30, 2026
17.76
17.76
17.76
17.76
17.76
-
Jul 29, 2026
17.76
17.76
17.76
17.76
17.76
600
Jul 28, 2026
17.50
17.50
17.50
17.50
17.50
2,000
Jul 27, 2026
16.99
16.99
16.99
16.99
16.99
200
Jul 24, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 23, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 22, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 21, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 20, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 17, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 16, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 15, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 14, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 13, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 10, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 9, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 8, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 7, 2026
17.08
17.08
17.08
17.08
17.08
-
Jul 6, 2026
17.08
17.08
17.08
17.08
17.08
1,000
Jul 2, 2026
17.41
17.41
17.41
17.41
17.41
-
Jul 1, 2026
17.41
17.41
17.41
17.41
17.41
-
Jun 30, 2026
17.41
17.41
17.41
17.41
17.41
-
Jun 29, 2026
17.41
17.41
17.41
17.41
17.41
-
Jun 26, 2026
17.41
17.41
17.41
17.41
17.41
-
Jun 25, 2026
17.41
17.41
17.41
17.41
17.41
-
Jun 24, 2026
17.41
17.41
17.41
17.41
17.41
-
Jun 23, 2026
17.41
17.41
17.41
17.41
17.41
-
Jun 22, 2026
17.41
17.41
17.41
17.41
17.41
-
Jun 18, 2026
17.41
17.41
17.41
17.41
17.41
-
Jun 17, 2026
17.41
17.41
17.41
17.41
17.41
-
Jun 16, 2026
17.41
17.41
17.41
17.41
17.41
1,800
Jun 15, 2026
18.23
18.23
18.23
18.23
18.23
-
Jun 12, 2026
18.23
18.23
18.23
18.23
18.23
-
Jun 11, 2026
18.16
18.23
18.16
18.23
18.23
1,000
Jun 10, 2026
16.80
16.80
16.80
16.80
16.80
-
Jun 9, 2026
16.80
16.80
16.80
16.80
16.80
-
Jun 8, 2026
16.80
16.80
16.80
16.80
16.80
-
Jun 5, 2026
16.80
16.80
16.80
16.80
16.80
-
Jun 4, 2026
16.80
16.80
16.80
16.80
16.80
-
Jun 3, 2026
16.80
16.80
16.80
16.80
16.80
-
Jun 2, 2026
16.80
16.80
16.80
16.80
16.80
-
Jun 1, 2026
16.80
16.80
16.80
16.80
16.80
-
May 29, 2026
16.80
16.80
16.80
16.80
16.80
-
May 28, 2026
16.80
16.80
16.80
16.80
16.80
-
May 27, 2026
16.80
16.80
16.80
16.80
16.80
-
May 26, 2026
16.80
16.80
16.80
16.80
16.80
-
May 22, 2026
16.80
16.80
16.80
16.80
16.80
-
May 21, 2026
16.80
16.80
16.80
16.80
16.80
-
May 20, 2026
16.80
16.80
16.80
16.80
16.80
300
May 19, 2026
16.85
16.85
16.85
16.85
16.85
-
May 18, 2026
16.85
16.85
16.85
16.85
16.85
-
May 15, 2026
16.85
16.85
16.85
16.85
16.85
6,300
May 14, 2026
18.26
18.26
18.26
18.26
18.26
-
May 13, 2026
18.26
18.26
18.26
18.26
18.26
-
May 12, 2026
18.26
18.26
18.26
18.26
18.26
-
May 11, 2026
18.26
18.26
18.26
18.26
18.26
300
May 8, 2026
19.40
19.40
19.40
19.40
19.40
-
May 7, 2026
19.40
19.40
19.40
19.40
19.40
-
May 6, 2026
0.004
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
19.40
19.40
19.40
19.40
19.40
-
May 5, 2026
19.40
19.40
19.40
19.40
19.40
-
May 4, 2026
19.40
19.40
19.40
19.40
19.40
-
May 1, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 30, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 29, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 28, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 27, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 24, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 23, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 22, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 21, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 20, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 17, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 16, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 15, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 14, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 13, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 10, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 9, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 8, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 7, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 6, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 2, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 1, 2026
19.40
19.40
19.40
19.40
19.40
-
Mar 31, 2026
19.40
19.40
19.40
19.40
19.40
200
Mar 30, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 27, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 26, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 25, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 24, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 23, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 20, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 19, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 18, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 17, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 16, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 13, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 12, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 11, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 10, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 9, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 6, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 5, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 4, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 3, 2026
20.91
20.91
20.91
20.91
20.91
-
Mar 2, 2026
20.91
20.91
20.91
20.91
20.91
-
Feb 27, 2026
20.91
20.91
20.91
20.91
20.91
-
Feb 26, 2026
20.91
20.91
20.91
20.91
20.91
-
Feb 25, 2026
20.91
20.91
20.91
20.91
20.91
-
Feb 24, 2026
20.91
20.91
20.91
20.91
20.91
300
Feb 23, 2026
20.38
20.38
20.38
20.38
20.38
-
Feb 20, 2026
20.38
20.38
20.38
20.38
20.38
-
Feb 19, 2026
20.38
20.38
20.38
20.38
20.38
-
Feb 18, 2026
20.38
20.38
20.38
20.38
20.38
-
Feb 17, 2026
20.38
20.38
20.38
20.38
20.38
-
Feb 13, 2026
20.38
20.38
20.38
20.38
20.38
-
Feb 12, 2026
20.38
20.38
20.38
20.38
20.38
-
Feb 11, 2026
20.38
20.38
20.38
20.38
20.38
100
Feb 10, 2026
20.50
20.50
20.50
20.50
20.50
-
Feb 9, 2026
20.50
20.50
20.50
20.50
20.50
-
Feb 6, 2026
20.50
20.50
20.50
20.50
20.50
400
Feb 5, 2026
19.80
19.80
19.80
19.80
19.80
-
Feb 4, 2026
19.80
19.80
19.80
19.80
19.80
-
Feb 3, 2026
19.80
19.80
19.80
19.80
19.80
-
Feb 2, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 30, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 29, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 28, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 27, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 26, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 23, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 22, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 21, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 20, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 16, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 15, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 14, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 13, 2026
19.80
19.80
19.80
19.80
19.80
-
Jan 12, 2026
19.80
19.80
19.80
19.80
19.80
200
Jan 9, 2026
20.10
20.10
20.10
20.10
20.10
-
Jan 8, 2026
20.10
20.10
20.10
20.10
20.10
-
Jan 7, 2026
20.10
20.10
20.10
20.10
20.10
-
Jan 6, 2026
20.10
20.10
20.10
20.10
20.10
-
Jan 5, 2026
20.10
20.10
20.10
20.10
20.10
-
Jan 2, 2026
20.10
20.10
20.10
20.10
20.10
-
Dec 31, 2025
20.10
20.10
20.10
20.10
20.10
200
Dec 30, 2025
20.11
20.11
20.11
20.11
20.11
-
Dec 29, 2025
20.11
20.11
20.11
20.11
20.11
-
Dec 26, 2025
20.11
20.11
20.11
20.11
20.11
-
Dec 24, 2025
20.11
20.11
20.11
20.11
20.11
-
Dec 23, 2025
20.11
20.11
20.11
20.11
20.11
-
Dec 22, 2025
20.11
20.11
20.11
20.11
20.11
-
Dec 19, 2025
20.11
20.11
20.11
20.11
20.11
100
Dec 18, 2025
19.81
19.81
19.81
19.81
19.81
-
Dec 17, 2025
19.81
19.81
19.81
19.81
19.81
100
Dec 16, 2025
19.15
19.15
19.15
19.15
19.15
-
Dec 15, 2025
19.20
19.20
19.15
19.15
19.15
16,900
Dec 12, 2025
19.50
19.50
19.50
19.50
19.50
-
Dec 11, 2025
19.50
19.50
19.50
19.50
19.50
-
Dec 10, 2025
19.50
19.50
19.50
19.50
19.50
-
Dec 9, 2025
19.50
19.50
19.50
19.50
19.50
-
Dec 8, 2025
19.50
19.50
19.50
19.50
19.50
-
Dec 5, 2025
19.50
19.50
19.50
19.50
19.50
-
Dec 4, 2025
19.50
19.50
19.50
19.50
19.50
-
Dec 3, 2025
19.50
19.50
19.50
19.50
19.50
-
Dec 2, 2025
19.50
19.50
19.50
19.50
19.50
-
Dec 1, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 28, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 26, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 25, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 24, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 21, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 20, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 19, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 18, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 17, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 14, 2025
19.50
19.50
19.50
19.50
19.50
-
Nov 13, 2025
19.50
19.50
19.50
19.50
19.50
7,000
Nov 12, 2025
19.20
19.20
19.20
19.20
19.20
-
Nov 11, 2025
19.20
19.20
19.20
19.20
19.20
-
Nov 10, 2025
19.20
19.20
19.20
19.20
19.20
-
Nov 7, 2025
19.20
19.20
19.20
19.20
19.20
-
Nov 6, 2025
0.004
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
19.20
19.20
19.20
19.20
19.20
-
Nov 5, 2025
19.20
19.20
19.20
19.20
19.19
-
Nov 4, 2025
19.20
19.20
19.20
19.20
19.19
-
Nov 3, 2025
19.20
19.20
19.20
19.20
19.19
-
Oct 31, 2025
19.20
19.20
19.20
19.20
19.19
-
