H & M Hennes & Mauritz AB (publ) - HMSB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.91	16.94	16.94	16.94	16.71	2,361
January 13, 2026	16.83	16.9	16.9	16.9	16.83	150
January 12, 2026	16.56	16.77	16.77	16.86	16.56	870
January 09, 2026	16.71	16.71	16.71	16.71	16.64	44
January 08, 2026	16.51	16.57	16.57	16.6	16.51	836
January 07, 2026	17.23	17.33	17.33	17.33	17.2	382
January 06, 2026	16.77	16.85	16.85	16.85	16.69	200
January 05, 2026	16.99	16.93	16.93	17.04	16.92	1,328
January 02, 2026	17.34	17.15	17.15	17.38	17.09	1,019
December 30, 2025	17.16	17.2	17.2	17.2	17.13	1,102
December 29, 2025	17.17	17.2	17.2	17.23	17.14	48,395
December 23, 2025	17	17.11	17.11	17.11	17	363
December 22, 2025	16.91	16.86	16.86	16.98	16.86	528
December 19, 2025	17.17	16.82	16.82	17.18	16.82	753
December 18, 2025	16.89	17.24	17.24	17.24	16.89	1,449
December 17, 2025	16.56	16.6	16.6	16.61	16.55	313
December 16, 2025	16.68	16.51	16.51	16.68	16.5	1,026
December 15, 2025	16.7	16.5	16.5	16.73	16.5	61,218
December 12, 2025	16.45	16.55	16.55	16.61	16.45	400
December 11, 2025	16.28	16.43	16.43	16.58	16.28	2,286
December 10, 2025	15.81	16.08	16.08	16.08	15.81	854
December 09, 2025	15.93	15.88	15.88	15.93	15.87	593
December 08, 2025	16.13	15.91	15.91	16.13	15.88	2,754
December 05, 2025	16.22	16.15	16.15	16.22	16.13	1,309
December 04, 2025	16.47	16.47	16.47	16.47	16.47	0
December 03, 2025	16.54	16.47	16.47	16.58	16.4	466
December 02, 2025	16.05	16.33	16.33	16.36	16.05	1,555
December 01, 2025	15.58	15.97	15.97	16	15.58	1,168
November 28, 2025	15.65	15.64	15.64	15.67	15.64	516
November 27, 2025	15.83	15.79	15.79	15.83	15.79	2,962
November 26, 2025	15.72	15.84	15.84	15.9	15.72	1,347
November 25, 2025	15.61	15.61	15.61	15.61	15.61	868
November 24, 2025	15.66	15.74	15.74	15.74	15.66	868
November 21, 2025	15.5	15.67	15.67	15.7	15.5	420
November 20, 2025	15.58	15.51	15.51	15.58	15.51	527
November 19, 2025	15.79	15.89	15.89	15.89	15.79	54
November 18, 2025	15.9	15.77	15.77	15.9	15.77	1,555
November 17, 2025	16.46	16.46	16.46	16.46	16.46	17
November 14, 2025	16.67	16.59	16.59	16.67	16.59	81
November 13, 2025	16.58	16.58	16.58	16.58	16.58	687
November 12, 2025	16.36	16.58	16.58	16.6	16.36	1,245
November 11, 2025	16.04	16.35	16.35	16.35	16.04	4,010
November 10, 2025	15.84	16.14	16.14	16.14	15.84	529
November 07, 2025	15.6	15.66	15.66	15.66	15.6	15
November 06, 2025	15.49	15.49	15.49	15.49	15.49	527
November 05, 2025	15.59	15.88	15.88	15.88	15.59	4,466
November 04, 2025	15.67	15.67	15.67	15.67	15.67	59
November 03, 2025	16.25	16.17	16.17	16.34	16.03	15,728
October 31, 2025	16.47	16.4	16.4	16.5	16	2,585
October 30, 2025	16.35	16.4	16.4	16.4	16.3	33
October 29, 2025	16.42	16.42	16.42	16.42	16.42	158
October 28, 2025	16.52	16.57	16.57	16.57	16.52	158
October 27, 2025	16.54	16.47	16.47	16.56	16.47	1,668
October 24, 2025	16.61	16.57	16.57	16.61	16.48	306
October 23, 2025	16.5	16.47	16.47	16.54	16.38	663
October 22, 2025	16.29	16.36	16.36	16.43	16.23	563
October 21, 2025	16.27	16.27	16.27	16.36	16.19	1,699
October 20, 2025	16.08	16.25	16.25	16.25	16.08	696
October 17, 2025	15.81	16.08	16.08	16.08	15.72	83,908
October 16, 2025	15.65	16.05	16.05	16.05	15.65	962

H & M Hennes & Mauritz AB (publ) (HMSB.DE) XETRA