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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.01	16.85	16.85	17.24	16.85	2,296
February 19, 2026	17.33	17.22	17.22	17.33	17.22	589
February 18, 2026	17.52	17.31	17.31	17.52	17.31	723
February 17, 2026	17.95	17.68	17.68	17.95	17.61	3,463
February 16, 2026	17.45	17.74	17.74	17.74	17.45	661
February 13, 2026	17.51	17.48	17.48	17.51	17.48	90
February 12, 2026	17.8	17.68	17.68	17.86	17.68	5,881
February 11, 2026	17.47	17.61	17.61	17.75	17.45	176
February 10, 2026	17.26	17.51	17.51	17.51	17.26	1,184
February 09, 2026	17.69	17.2	17.2	17.69	17.07	43
February 06, 2026	17.3	17.59	17.59	17.6	17.3	1,468
February 05, 2026	17.47	17.38	17.38	17.47	17.26	2,147
February 04, 2026	17	17.22	17.22	17.22	17	1,978
February 03, 2026	16.82	16.82	16.82	16.85	16.7	997
February 02, 2026	16.86	16.72	16.72	16.95	16.55	2,918
January 30, 2026	16.45	17	17	17	16.43	3,938
January 29, 2026	16.52	16.66	16.66	16.89	16.29	17,623
January 28, 2026	16.72	16.72	16.72	16.72	16.72	1,343
January 27, 2026	16.59	16.65	16.65	16.76	16.59	1,343
January 26, 2026	16.68	16.59	16.59	16.68	16.59	2
January 23, 2026	16.6	16.7	16.7	16.7	16.6	69
January 22, 2026	16.7	16.4	16.4	16.71	16.4	742
January 21, 2026	16.45	16.45	16.45	16.63	16.42	1,380
January 20, 2026	16.33	16.54	16.54	16.6	16.33	775
January 19, 2026	16.27	16.33	16.33	16.33	16.27	527
January 16, 2026	16.67	16.6	16.6	16.67	16.51	78
January 15, 2026	16.88	16.73	16.73	16.88	16.73	10,944
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

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