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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	15.59	15.68	15.68	15.76	15.59	2,790
October 14, 2025	15.45	15.46	15.46	15.51	15.43	539
October 13, 2025	15.27	15.43	15.43	15.43	15.27	87
October 10, 2025	15.46	15.48	15.48	15.56	15.43	485
October 09, 2025	15.71	15.3	15.3	15.71	15.28	1,872
October 08, 2025	15.82	15.74	15.74	15.82	15.74	134
October 07, 2025	16.37	16.01	16.01	16.37	16.01	1,096
October 06, 2025	16.24	16.33	16.33	16.46	16.24	1,203
October 03, 2025	16.24	16.24	16.24	16.24	16.24	2,372
October 02, 2025	16.18	16.05	16.05	16.18	16.05	2,372
October 01, 2025	15.8	16	16	16.06	15.8	6,047
September 30, 2025	15.7	15.78	15.78	15.81	15.51	7,754
September 29, 2025	15.69	15.64	15.64	15.77	15.63	3,744
September 26, 2025	15.64	15.7	15.7	15.78	15.59	6,109
September 25, 2025	15.5	15.51	15.51	15.63	15.3	13,373
September 24, 2025	14.09	14.08	14.08	14.26	14.07	3,820
September 23, 2025	13.84	14.07	14.07	14.13	13.84	2,245
September 22, 2025	13.76	13.81	13.81	13.84	13.76	1,336
September 19, 2025	13.85	13.77	13.77	13.95	13.77	4,562
September 18, 2025	14.21	14.03	14.03	14.21	14.03	899
September 17, 2025	13.84	14.1	14.1	14.11	13.84	4,147
September 16, 2025	13.79	13.75	13.75	13.84	13.75	4,303
September 15, 2025	13.44	13.57	13.57	13.57	13.44	812
September 12, 2025	13.48	13.36	13.36	13.48	13.29	101
September 11, 2025	13.6	13.52	13.52	13.6	13.51	1,679

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