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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.72	12.8	12.8	12.86	12.69	1,440
August 14, 2025	12.63	12.67	12.67	12.67	12.62	96
August 13, 2025	12.67	12.78	12.78	12.8	12.67	416
August 12, 2025	12.35	12.53	12.53	12.53	12.35	3,081
August 11, 2025	12.47	12.29	12.29	12.47	12.29	11
August 08, 2025	12.3	12.41	12.41	12.41	12.29	279
August 07, 2025	11.77	12.04	12.04	12.08	11.77	1,185
August 06, 2025	11.77	11.77	11.77	11.77	11.77	158
August 05, 2025	11.61	11.65	11.65	11.65	11.61	158
August 04, 2025	11.48	11.53	11.53	11.53	11.43	1,194
August 01, 2025	11.62	11.47	11.47	11.62	11.47	972
July 31, 2025	12.19	11.84	11.84	12.2	11.84	3,464
July 30, 2025	12.27	12.27	12.27	12.27	12.27	60
July 29, 2025	12.26	12.27	12.27	12.27	12.26	249
July 28, 2025	13	12.65	12.65	13	12.65	352
July 25, 2025	12.89	12.89	12.89	12.89	12.89	1
July 24, 2025	12.96	12.82	12.82	12.96	12.82	1
July 23, 2025	12.79	12.97	12.97	12.97	12.79	887
July 22, 2025	12.63	12.6	12.6	12.63	12.6	30
July 21, 2025	12.45	12.58	12.58	12.61	12.45	940
July 18, 2025	12.36	12.36	12.36	12.36	12.36	44
July 17, 2025	12.03	12.05	12.05	12.05	12	110
July 16, 2025	12	11.94	11.94	12	11.94	57
July 15, 2025	12.01	11.99	11.99	12.13	11.99	1,291
July 14, 2025	11.94	11.94	11.94	11.94	11.94	1
July 11, 2025	12.15	12.15	12.15	12.15	12.15	331
July 10, 2025	12.25	12.44	12.44	12.44	12.24	331
July 09, 2025	12.06	12.24	12.24	12.24	12.06	231
July 08, 2025	12.2	12.11	12.11	12.2	12.1	317
July 07, 2025	12.27	12.29	12.29	12.29	12.25	20
July 04, 2025	12.2	12.27	12.27	12.28	12.2	11,416
July 03, 2025	12.4	12.25	12.25	12.4	12.25	405
July 02, 2025	12.24	12.21	12.21	12.24	12.21	857
July 01, 2025	12	12.14	12.14	12.14	12	857
June 30, 2025	11.94	11.88	11.88	11.94	11.87	807
June 27, 2025	11.94	12	12	12	11.9	204
June 26, 2025	12.36	12.11	12.11	12.36	12.11	497
June 25, 2025	11.84	11.74	11.74	11.84	11.74	303
June 24, 2025	11.54	11.66	11.66	11.67	11.54	1,464
June 23, 2025	11.49	11.26	11.26	11.49	11.17	1,263
June 20, 2025	11.65	11.65	11.65	11.65	11.65	101
June 19, 2025	11.61	11.61	11.61	11.61	11.61	0
June 18, 2025	12.07	11.83	11.83	12.1	11.83	11
June 17, 2025	12.14	11.93	11.93	12.14	11.93	226
June 16, 2025	11.99	12.25	12.25	12.25	11.99	2,467
June 13, 2025	11.93	12.01	12.01	12.01	11.9	2,467
June 12, 2025	12.2	12.13	12.13	12.2	12.13	3,719
June 11, 2025	12.45	12.33	12.33	12.54	12.33	1,502
June 10, 2025	12.73	12.64	12.64	12.77	12.64	1,415
June 09, 2025	12.65	12.69	12.69	12.69	12.65	22
June 06, 2025	12.46	12.58	12.58	12.63	12.46	157
June 05, 2025	12.56	12.62	12.62	12.62	12.48	88
June 04, 2025	12.51	12.53	12.53	12.53	12.49	49
June 03, 2025	12.46	12.47	12.47	12.47	12.44	67
June 02, 2025	12.63	12.58	12.58	12.63	12.58	30
May 30, 2025	12.7	12.62	12.62	12.7	12.62	1
May 29, 2025	12.64	12.69	12.69	12.96	12.64	117
May 28, 2025	12.7	12.62	12.62	12.7	12.62	2,148
May 27, 2025	12.78	12.75	12.75	12.78	12.75	55
May 26, 2025	13.01	13.15	13.15	13.15	12.92	203

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