H M Hennes Mauritz AB (publ) (HM-B.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 178.85 | 179.40 | 177.60 | 178.90 | -0.06% | 1,198,497 |
| 2026-08-06 | 177.85 | 179.95 | 177.85 | 179.00 | +0.87% | 1,475,007 |
| 2026-08-05 | 179.65 | 180.60 | 176.40 | 177.45 | -1.36% | 1,939,177 |
| 2026-08-04 | 176.60 | 179.90 | 175.20 | 179.90 | +1.04% | 1,911,026 |
| 2026-08-03 | 174.20 | 178.80 | 173.75 | 178.05 | +2.21% | 2,183,604 |
| 2026-07-31 | 173.60 | 174.55 | 172.10 | 174.20 | +0.17% | 1,633,059 |
| 2026-07-30 | 174.10 | 175.05 | 173.10 | 173.90 | -0.29% | 1,460,830 |
| 2026-07-29 | 171.95 | 174.40 | 170.45 | 174.40 | +1.48% | 1,648,319 |
| 2026-07-28 | 169.40 | 171.85 | 169.10 | 171.85 | +1.54% | 1,658,811 |
| 2026-07-27 | 166.45 | 169.35 | 166.45 | 169.25 | +3.14% | 1,705,957 |
| 2026-07-24 | 162.35 | 164.10 | 161.70 | 164.10 | +0.89% | 1,520,063 |
| 2026-07-23 | 163.25 | 165.20 | 161.80 | 162.65 | -0.58% | 1,618,637 |
| 2026-07-22 | 161.60 | 164.40 | 161.00 | 163.60 | +1.18% | 1,329,029 |
| 2026-07-21 | 163.30 | 163.30 | 161.15 | 161.70 | -0.77% | 908,052 |
| 2026-07-20 | 163.85 | 164.90 | 162.90 | 162.95 | -0.97% | 1,146,718 |
| 2026-07-17 | 163.30 | 165.50 | 162.35 | 164.55 | +0.67% | 1,974,366 |
| 2026-07-16 | 161.60 | 164.05 | 160.90 | 163.45 | +0.96% | 1,168,195 |
| 2026-07-15 | 163.55 | 163.55 | 160.85 | 161.90 | -0.67% | 1,550,702 |
| 2026-07-14 | 166.00 | 166.00 | 162.30 | 163.00 | -2.19% | 1,532,217 |
| 2026-07-13 | 165.65 | 168.60 | 164.90 | 166.65 | +0.39% | 1,734,477 |
| 2026-07-10 | 165.10 | 166.95 | 164.60 | 166.00 | +0.55% | 1,545,917 |
| 2026-07-09 | 161.35 | 165.10 | 160.40 | 165.10 | +3.12% | 2,376,624 |
| 2026-07-08 | 165.75 | 165.75 | 159.90 | 160.10 | -3.87% | 2,126,924 |
| 2026-07-07 | 164.80 | 167.35 | 164.15 | 166.55 | +1.40% | 2,093,271 |
| 2026-07-06 | 166.65 | 167.50 | 163.60 | 164.25 | -1.47% | 1,968,740 |
| 2026-07-03 | 167.15 | 167.50 | 165.65 | 166.70 | -0.15% | 2,496,400 |
| 2026-07-02 | 164.90 | 167.40 | 164.90 | 166.95 | +1.24% | 3,141,252 |
| 2026-07-01 | 167.50 | 167.50 | 163.40 | 164.90 | -1.08% | 2,422,780 |
| 2026-06-30 | 166.70 | 169.45 | 164.75 | 166.70 | +0.39% | 4,466,331 |
| 2026-06-29 | 166.10 | 167.80 | 164.85 | 166.05 | +0.00% | 3,245,728 |
| 2026-06-26 | 164.50 | 167.30 | 164.40 | 166.05 | -0.98% | 3,267,104 |
| 2026-06-25 | 166.95 | 170.00 | 159.95 | 167.70 | -0.59% | 7,186,712 |
| 2026-06-24 | 164.00 | 168.90 | 163.70 | 168.70 | +2.30% | 3,047,639 |
| 2026-06-23 | 165.50 | 166.25 | 163.40 | 164.90 | -1.14% | 1,966,036 |
| 2026-06-22 | 167.85 | 168.55 | 165.75 | 166.80 | -1.97% | 2,390,779 |
| 2026-06-18 | 165.85 | 171.20 | 165.25 | 170.15 | +2.38% | 4,379,437 |
| 2026-06-17 | 165.05 | 166.45 | 164.55 | 166.20 | -0.39% | 2,749,198 |
| 2026-06-16 | 168.35 | 168.75 | 166.45 | 166.85 | -0.89% | 4,624,064 |
| 2026-06-15 | 172.45 | 173.50 | 167.80 | 168.35 | -1.69% | 3,610,963 |
| 2026-06-12 | 170.50 | 171.75 | 169.70 | 171.25 | +2.21% | 3,020,776 |
| 2026-06-11 | 164.50 | 168.35 | 164.45 | 167.55 | +1.39% | 1,012,440 |
| 2026-06-10 | 168.10 | 168.45 | 164.85 | 165.25 | -1.11% | 1,070,366 |
| 2026-06-09 | 164.10 | 168.50 | 163.70 | 167.10 | +2.01% | 2,542,963 |
| 2026-06-08 | 165.00 | 165.85 | 161.50 | 163.80 | -1.50% | 2,361,608 |
| 2026-06-05 | 165.80 | 167.45 | 164.50 | 166.30 | +0.33% | 1,774,114 |
| 2026-06-04 | 165.15 | 167.30 | 164.30 | 165.75 | +0.33% | 2,235,019 |
| 2026-06-03 | 165.85 | 168.20 | 164.40 | 165.20 | +0.70% | 2,192,225 |
| 2026-06-02 | 162.25 | 165.95 | 162.25 | 164.05 | +1.17% | 1,786,789 |
| 2026-06-01 | 163.80 | 165.65 | 161.65 | 162.15 | -1.22% | 1,206,857 |
| 2026-05-29 | 164.65 | 165.40 | 162.70 | 164.15 | -0.39% | 7,925,421 |
| 2026-05-28 | 163.80 | 166.65 | 162.75 | 164.80 | -0.39% | 1,639,144 |
| 2026-05-27 | 161.75 | 165.45 | 161.75 | 165.45 | +2.29% | 2,287,281 |
| 2026-05-26 | 163.35 | 164.05 | 160.90 | 161.75 | -1.37% | 1,764,456 |
| 2026-05-25 | 165.00 | 165.95 | 164.00 | 164.00 | +0.18% | 933,770 |
| 2026-05-22 | 165.00 | 166.00 | 163.35 | 163.70 | +0.06% | 1,623,274 |
| 2026-05-21 | 162.75 | 165.60 | 162.45 | 163.60 | +0.37% | 2,658,675 |
| 2026-05-20 | 159.15 | 164.90 | 159.00 | 163.00 | +0.00% | 3,299,575 |
| 2026-05-19 | 164.15 | 166.45 | 161.85 | 163.00 | -0.70% | 2,483,470 |
| 2026-05-18 | 159.20 | 164.70 | 158.80 | 164.15 | +2.24% | 1,968,530 |
| 2026-05-15 | 158.60 | 160.55 | 157.55 | 160.55 | +2.13% | 2,717,291 |
| 2026-05-13 | 159.40 | 159.50 | 156.35 | 157.20 | -1.44% | 2,029,684 |
| 2026-05-12 | 163.50 | 163.50 | 158.45 | 159.50 | -3.30% | 2,968,867 |
| 2026-05-11 | 166.60 | 167.10 | 163.10 | 164.95 | -1.32% | 2,910,372 |
| 2026-05-08 | 168.15 | 168.75 | 166.90 | 167.15 | -1.07% | 1,989,255 |
| 2026-05-07 | 169.40 | 170.75 | 167.40 | 168.95 | -0.21% | 2,539,948 |
| 2026-05-06 | 163.25 | 170.10 | 162.85 | 169.30 | +2.36% | 3,255,983 |
| 2026-05-05 | 162.50 | 166.55 | 162.10 | 165.40 | +1.78% | 2,875,663 |
| 2026-05-04 | 165.70 | 166.10 | 162.50 | 162.50 | -1.28% | 1,604,189 |
| 2026-04-30 | 163.65 | 164.95 | 163.05 | 164.60 | -0.36% | 1,008,730 |
| 2026-04-29 | 169.80 | 169.80 | 164.65 | 165.20 | -2.97% | 2,063,091 |
| 2026-04-28 | 169.00 | 170.55 | 168.55 | 170.25 | +0.74% | 1,475,435 |
| 2026-04-27 | 171.60 | 172.45 | 169.00 | 169.00 | -1.43% | 1,438,223 |
| 2026-04-24 | 172.00 | 172.95 | 170.15 | 171.45 | -1.38% | 1,566,912 |
| 2026-04-23 | 172.95 | 174.95 | 172.75 | 173.85 | -0.03% | 1,148,842 |
| 2026-04-22 | 177.60 | 177.60 | 171.90 | 173.90 | -2.14% | 2,010,298 |
| 2026-04-21 | 177.80 | 180.30 | 177.20 | 177.70 | -0.06% | 1,849,781 |
| 2026-04-20 | 176.55 | 179.05 | 175.70 | 177.80 | -0.39% | 1,467,691 |
| 2026-04-17 | 176.05 | 178.60 | 174.70 | 178.50 | +1.56% | 2,426,961 |
| 2026-04-16 | 175.00 | 176.85 | 174.90 | 175.75 | +0.92% | 1,448,843 |
| 2026-04-15 | 174.00 | 174.85 | 173.05 | 174.15 | +0.06% | 1,054,399 |
| 2026-04-14 | 175.45 | 176.00 | 172.95 | 174.05 | +0.17% | 1,744,240 |
| 2026-04-13 | 173.50 | 174.95 | 173.20 | 173.75 | -0.77% | 1,455,913 |
| 2026-04-10 | 174.00 | 177.30 | 173.80 | 175.10 | +0.81% | 1,723,503 |
| 2026-04-09 | 173.65 | 173.95 | 171.55 | 173.70 | -0.43% | 1,301,400 |
| 2026-04-08 | 175.90 | 177.35 | 173.75 | 174.45 | +1.87% | 1,937,858 |
| 2026-04-07 | 176.00 | 176.90 | 171.20 | 171.25 | -1.67% | 2,345,402 |
| 2026-04-02 | 174.80 | 176.30 | 174.15 | 174.15 | -2.41% | 817,258 |
| 2026-04-01 | 179.00 | 179.30 | 177.40 | 178.45 | +1.88% | 2,642,091 |
| 2026-03-31 | 173.50 | 176.85 | 172.45 | 175.15 | +1.77% | 2,698,337 |
| 2026-03-30 | 170.30 | 174.10 | 169.50 | 172.10 | +1.06% | 2,569,664 |
| 2026-03-27 | 170.40 | 172.90 | 167.40 | 170.30 | -0.26% | 2,818,998 |
| 2026-03-26 | 170.55 | 173.90 | 163.00 | 170.75 | -2.18% | 5,091,787 |
| 2026-03-25 | 172.90 | 174.60 | 172.25 | 174.55 | +1.36% | 1,785,189 |
| 2026-03-24 | 174.20 | 174.50 | 170.80 | 172.20 | -0.14% | 1,359,483 |
| 2026-03-23 | 167.25 | 175.20 | 165.40 | 172.45 | +2.13% | 2,006,140 |
| 2026-03-20 | 171.80 | 172.65 | 168.30 | 168.85 | -0.68% | 5,403,056 |
| 2026-03-19 | 172.70 | 174.10 | 168.75 | 170.00 | -3.11% | 2,495,206 |
| 2026-03-18 | 179.70 | 179.85 | 174.75 | 175.45 | -2.07% | 1,994,545 |
| 2026-03-17 | 180.65 | 182.30 | 179.15 | 179.15 | -0.42% | 1,115,572 |
| 2026-03-16 | 180.35 | 181.10 | 179.40 | 179.90 | -0.33% | 1,141,870 |
| 2026-03-13 | 178.25 | 181.85 | 176.80 | 180.50 | +0.22% | 1,524,015 |
| 2026-03-12 | 181.10 | 181.80 | 177.85 | 180.10 | -0.55% | 1,691,411 |
| 2026-03-11 | 182.00 | 183.00 | 178.10 | 181.10 | +0.28% | 1,456,748 |
| 2026-03-10 | 180.20 | 182.75 | 179.75 | 180.60 | +1.78% | 1,668,128 |
| 2026-03-09 | 174.80 | 178.35 | 173.70 | 177.45 | -0.53% | 1,715,817 |
| 2026-03-06 | 180.80 | 182.85 | 177.50 | 178.40 | -1.52% | 1,673,730 |
| 2026-03-05 | 183.95 | 185.90 | 180.35 | 181.15 | -1.71% | 1,517,474 |
| 2026-03-04 | 180.20 | 184.30 | 179.05 | 184.30 | +2.56% | 1,656,097 |
| 2026-03-03 | 182.50 | 183.50 | 178.80 | 179.70 | -3.52% | 1,960,321 |
| 2026-03-02 | 189.25 | 189.75 | 185.40 | 186.25 | -3.35% | 2,224,332 |
| 2026-02-27 | 193.90 | 194.30 | 191.45 | 192.70 | -0.80% | 1,917,868 |
| 2026-02-26 | 192.30 | 194.25 | 190.55 | 194.25 | +1.01% | 2,568,395 |
| 2026-02-25 | 187.55 | 193.80 | 187.50 | 192.30 | +2.53% | 2,953,710 |
| 2026-02-24 | 183.50 | 187.85 | 183.40 | 187.55 | +3.39% | 2,699,808 |
| 2026-02-23 | 182.95 | 184.60 | 180.55 | 181.40 | -0.85% | 1,703,417 |
| 2026-02-20 | 184.60 | 184.75 | 180.80 | 182.95 | -0.84% | 2,516,455 |
| 2026-02-19 | 184.20 | 186.65 | 184.10 | 184.50 | +0.27% | 1,120,454 |
| 2026-02-18 | 185.00 | 187.05 | 183.10 | 184.00 | -2.31% | 2,129,150 |
| 2026-02-17 | 188.00 | 190.85 | 186.60 | 188.35 | +0.32% | 1,708,036 |
| 2026-02-16 | 185.80 | 188.45 | 184.50 | 187.75 | +1.19% | 1,306,057 |
| 2026-02-13 | 186.30 | 187.05 | 184.95 | 185.55 | -1.41% | 1,947,137 |
| 2026-02-12 | 187.00 | 189.30 | 186.20 | 188.20 | +1.21% | 1,937,333 |
| 2026-02-11 | 185.30 | 187.80 | 183.55 | 185.95 | +0.32% | 1,806,169 |
| 2026-02-10 | 183.40 | 186.40 | 182.85 | 185.35 | +1.37% | 2,337,892 |
| 2026-02-09 | 188.30 | 188.80 | 179.95 | 182.85 | -2.66% | 2,993,780 |
| 2026-02-06 | 185.90 | 187.85 | 182.60 | 187.85 | +1.46% | 1,692,466 |
| 2026-02-05 | 183.90 | 185.85 | 182.65 | 185.15 | +1.04% | 2,421,899 |
| 2026-02-04 | 176.95 | 183.25 | 176.90 | 183.25 | +3.71% | 3,225,724 |
| 2026-02-03 | 177.30 | 178.55 | 174.90 | 176.70 | -0.06% | 2,147,695 |
| 2026-02-02 | 177.50 | 179.85 | 174.20 | 176.80 | -0.87% | 2,535,607 |
| 2026-01-30 | 175.90 | 179.00 | 173.00 | 178.35 | +1.39% | 2,142,218 |
| 2026-01-29 | 170.15 | 178.70 | 169.65 | 175.90 | -0.73% | 5,152,469 |
| 2026-01-28 | 175.30 | 179.00 | 175.30 | 177.20 | +0.68% | 2,725,105 |
| 2026-01-27 | 176.15 | 178.25 | 175.45 | 176.00 | +0.00% | 1,407,180 |
| 2026-01-26 | 175.95 | 176.65 | 174.55 | 176.00 | +0.03% | 1,102,623 |
| 2026-01-23 | 176.65 | 177.25 | 175.15 | 175.95 | -0.40% | 1,878,103 |
| 2026-01-22 | 176.50 | 178.40 | 176.35 | 176.65 | +0.66% | 1,264,327 |
| 2026-01-21 | 176.25 | 177.90 | 174.80 | 175.50 | -0.76% | 1,282,053 |
| 2026-01-20 | 174.00 | 178.25 | 173.85 | 176.85 | +1.06% | 2,104,270 |
| 2026-01-19 | 175.05 | 175.55 | 173.50 | 175.00 | -1.44% | 1,824,738 |
| 2026-01-16 | 178.85 | 180.00 | 176.65 | 177.55 | -1.00% | 1,932,780 |
| 2026-01-15 | 181.60 | 181.65 | 178.90 | 179.35 | -1.21% | 1,918,389 |
| 2026-01-14 | 181.10 | 182.25 | 179.05 | 181.55 | +0.25% | 1,726,263 |
| 2026-01-13 | 180.00 | 181.90 | 179.40 | 181.10 | +0.86% | 1,553,813 |
| 2026-01-12 | 178.60 | 180.95 | 176.60 | 179.55 | +0.25% | 1,868,546 |
| 2026-01-09 | 179.10 | 179.95 | 177.05 | 179.10 | +0.28% | 1,888,982 |
| 2026-01-08 | 183.00 | 183.00 | 176.20 | 178.60 | -3.56% | 2,921,980 |
| 2026-01-07 | 186.20 | 187.45 | 184.00 | 185.20 | +1.40% | 1,982,178 |
| 2026-01-05 | 185.10 | 185.15 | 182.60 | 182.65 | -1.32% | 925,486 |
| 2026-01-02 | 186.70 | 188.20 | 184.10 | 185.10 | -0.43% | 1,347,356 |
| 2025-12-30 | 185.00 | 186.65 | 184.60 | 185.90 | -0.13% | 1,326,275 |
| 2025-12-29 | 185.20 | 187.05 | 185.20 | 186.15 | +1.11% | 1,296,692 |
| 2025-12-23 | 184.30 | 185.55 | 183.95 | 184.10 | +0.05% | 1,222,305 |
| 2025-12-22 | 184.05 | 184.55 | 183.20 | 184.00 | +0.05% | 1,170,468 |
| 2025-12-19 | 187.30 | 188.35 | 182.35 | 183.90 | -2.05% | 4,538,822 |
| 2025-12-18 | 183.00 | 187.80 | 182.60 | 187.75 | +3.64% | 3,439,041 |
| 2025-12-17 | 180.80 | 182.20 | 180.75 | 181.15 | +0.30% | 1,470,733 |
| 2025-12-16 | 180.40 | 183.35 | 179.85 | 180.60 | +0.22% | 2,147,659 |
| 2025-12-15 | 180.70 | 183.40 | 180.20 | 180.20 | -0.17% | 2,436,178 |
| 2025-12-12 | 178.65 | 181.85 | 177.55 | 180.50 | +1.04% | 2,109,661 |
| 2025-12-11 | 176.00 | 180.60 | 175.40 | 178.65 | +2.58% | 2,715,980 |
| 2025-12-10 | 172.25 | 174.15 | 171.60 | 174.15 | +0.81% | 1,418,314 |
| 2025-12-09 | 173.90 | 174.00 | 171.55 | 172.75 | -0.69% | 1,585,849 |
| 2025-12-08 | 176.40 | 176.75 | 173.70 | 173.95 | -1.50% | 1,682,117 |
| 2025-12-05 | 177.60 | 178.25 | 175.65 | 176.60 | -0.67% | 1,686,207 |
| 2025-12-04 | 179.65 | 180.45 | 177.25 | 177.80 | -0.92% | 1,855,521 |
| 2025-12-03 | 179.80 | 182.20 | 179.20 | 179.45 | +0.67% | 2,147,882 |
| 2025-12-02 | 176.05 | 180.35 | 175.30 | 178.25 | +1.25% | 2,445,726 |
| 2025-12-01 | 170.95 | 176.05 | 169.40 | 176.05 | +2.77% | 2,232,123 |
| 2025-11-28 | 173.70 | 174.40 | 170.50 | 171.30 | -1.35% | 5,860,280 |
| 2025-11-27 | 173.75 | 174.65 | 172.85 | 173.65 | -0.32% | 1,142,795 |
| 2025-11-26 | 172.65 | 175.95 | 172.65 | 174.20 | +1.10% | 2,001,459 |
| 2025-11-25 | 172.20 | 173.15 | 169.80 | 172.30 | -0.69% | 2,557,305 |
| 2025-11-24 | 172.80 | 173.50 | 171.85 | 173.50 | +0.64% | 6,156,715 |
| 2025-11-21 | 170.60 | 173.35 | 169.35 | 172.40 | +0.58% | 2,289,818 |
| 2025-11-20 | 175.40 | 175.75 | 170.70 | 171.40 | -1.89% | 1,833,192 |
| 2025-11-19 | 173.10 | 175.50 | 172.50 | 174.70 | +0.92% | 1,059,708 |
| 2025-11-18 | 175.00 | 175.45 | 172.75 | 173.10 | -2.09% | 1,987,410 |
| 2025-11-17 | 181.30 | 181.30 | 176.15 | 176.80 | -2.80% | 2,042,701 |
| 2025-11-14 | 183.40 | 185.50 | 180.95 | 181.90 | -1.09% | 2,188,149 |
| 2025-11-13 | 182.20 | 185.20 | 182.05 | 183.90 | +1.27% | 2,314,364 |
| 2025-11-12 | 179.40 | 182.00 | 178.50 | 181.60 | +1.23% | 2,698,249 |
| 2025-11-11 | 177.65 | 179.60 | 175.90 | 179.40 | +0.99% | 1,759,460 |
| 2025-11-10 | 173.50 | 177.65 | 173.50 | 177.65 | +2.81% | 1,771,060 |
| 2025-11-07 | 171.55 | 173.65 | 170.80 | 172.80 | +0.91% | 1,828,489 |
| 2025-11-06 | 169.10 | 171.25 | 168.50 | 171.25 | -0.58% | 2,396,949 |
| 2025-11-05 | 171.00 | 174.70 | 171.00 | 172.25 | +0.53% | 2,156,944 |
| 2025-11-04 | 174.50 | 174.95 | 170.40 | 171.35 | -2.53% | 2,243,237 |
| 2025-11-03 | 178.10 | 179.05 | 175.80 | 175.80 | -2.50% | 3,015,940 |
| 2025-10-31 | 179.60 | 180.30 | 178.65 | 180.30 | +0.22% | 652,693 |
| 2025-10-30 | 178.95 | 179.95 | 177.90 | 179.90 | +0.45% | 1,141,778 |
| 2025-10-29 | 181.50 | 182.35 | 178.45 | 179.10 | -0.91% | 1,305,852 |
| 2025-10-28 | 181.00 | 181.90 | 179.75 | 180.75 | -0.03% | 843,419 |
| 2025-10-27 | 180.20 | 181.05 | 180.00 | 180.80 | +0.39% | 841,628 |
| 2025-10-24 | 180.00 | 181.50 | 179.35 | 180.10 | -0.17% | 971,628 |
| 2025-10-23 | 179.00 | 180.40 | 178.65 | 180.40 | +1.04% | 1,166,850 |
| 2025-10-22 | 178.15 | 179.15 | 177.40 | 178.55 | +0.22% | 1,213,770 |
| 2025-10-21 | 178.90 | 178.90 | 176.90 | 178.15 | -0.22% | 801,356 |
| 2025-10-20 | 176.50 | 178.55 | 176.00 | 178.55 | +1.19% | 1,969,954 |
| 2025-10-17 | 174.60 | 177.55 | 173.85 | 176.45 | +0.48% | 1,899,918 |
| 2025-10-16 | 173.55 | 175.60 | 172.50 | 175.60 | +1.39% | 1,720,623 |
| 2025-10-15 | 172.10 | 174.15 | 171.55 | 173.20 | +1.29% | 1,965,530 |
| 2025-10-14 | 168.50 | 171.95 | 168.30 | 171.00 | +0.83% | 1,340,753 |
| 2025-10-13 | 168.70 | 170.35 | 168.55 | 169.60 | +0.77% | 1,284,920 |
| 2025-10-10 | 169.60 | 171.60 | 168.15 | 168.30 | -0.36% | 1,639,751 |
| 2025-10-09 | 172.50 | 173.10 | 167.85 | 168.90 | -2.09% | 2,862,160 |
| 2025-10-08 | 175.25 | 175.75 | 172.50 | 172.50 | -1.68% | 2,718,512 |
| 2025-10-07 | 179.40 | 179.55 | 175.40 | 175.45 | -2.34% | 1,964,891 |
| 2025-10-06 | 178.60 | 180.75 | 177.55 | 179.65 | +0.56% | 2,461,795 |
| 2025-10-03 | 177.50 | 178.65 | 176.65 | 178.65 | +0.73% | 1,672,260 |
| 2025-10-02 | 176.85 | 178.35 | 176.05 | 177.35 | +0.77% | 2,904,013 |
| 2025-10-01 | 174.00 | 177.40 | 173.95 | 176.00 | +0.43% | 2,192,751 |
| 2025-09-30 | 173.00 | 175.25 | 171.40 | 175.25 | +1.30% | 3,820,792 |
| 2025-09-29 | 173.35 | 174.00 | 172.05 | 173.00 | +0.00% | 3,379,126 |
| 2025-09-26 | 171.40 | 173.95 | 170.80 | 173.00 | +1.02% | 4,864,248 |
| 2025-09-25 | 171.60 | 174.55 | 167.20 | 171.25 | +9.78% | 10,743,150 |
| 2025-09-24 | 155.70 | 157.50 | 155.00 | 156.00 | +0.19% | 3,022,536 |
| 2025-09-23 | 152.80 | 155.70 | 152.45 | 155.70 | +2.13% | 2,388,881 |
| 2025-09-22 | 153.00 | 153.20 | 151.30 | 152.45 | +0.07% | 2,077,762 |
| 2025-09-19 | 152.05 | 154.30 | 151.35 | 152.35 | -1.46% | 2,746,756 |
| 2025-09-18 | 155.00 | 156.55 | 152.70 | 154.60 | -0.03% | 2,142,577 |
| 2025-09-17 | 151.95 | 155.15 | 151.50 | 154.65 | +2.28% | 3,222,793 |
| 2025-09-16 | 148.50 | 151.95 | 147.90 | 151.20 | +2.09% | 3,021,939 |
| 2025-09-15 | 146.55 | 148.10 | 146.25 | 148.10 | +1.33% | 1,734,131 |
| 2025-09-12 | 147.85 | 147.90 | 145.05 | 146.15 | -1.12% | 1,570,051 |
| 2025-09-11 | 148.40 | 149.30 | 147.15 | 147.80 | -0.54% | 1,937,647 |
| 2025-09-10 | 148.35 | 150.55 | 148.35 | 148.60 | +0.47% | 1,819,430 |
| 2025-09-09 | 147.75 | 150.10 | 147.65 | 147.90 | +0.20% | 1,612,384 |
| 2025-09-08 | 145.65 | 148.10 | 145.05 | 147.60 | +1.41% | 1,036,501 |
| 2025-09-05 | 145.75 | 147.00 | 145.40 | 145.55 | +0.34% | 1,619,965 |
| 2025-09-04 | 142.60 | 146.50 | 142.45 | 145.05 | +2.08% | 1,926,124 |
| 2025-09-03 | 138.35 | 142.30 | 138.35 | 142.10 | +2.75% | 1,911,928 |
| 2025-09-02 | 138.40 | 138.80 | 136.85 | 138.30 | -0.07% | 1,922,198 |
| 2025-09-01 | 138.85 | 139.35 | 137.40 | 138.40 | -0.32% | 1,057,303 |
| 2025-08-29 | 141.00 | 141.20 | 138.75 | 138.85 | -1.73% | 1,296,583 |
| 2025-08-28 | 141.90 | 143.30 | 140.70 | 141.30 | -0.18% | 1,009,955 |
| 2025-08-27 | 142.20 | 142.80 | 140.55 | 141.55 | -0.46% | 1,269,461 |
| 2025-08-26 | 141.90 | 143.25 | 141.10 | 142.20 | +0.04% | 2,589,950 |
| 2025-08-25 | 145.15 | 145.30 | 141.95 | 142.15 | -2.07% | 1,297,258 |
| 2025-08-22 | 142.10 | 145.70 | 142.10 | 145.15 | +1.79% | 1,598,962 |
| 2025-08-21 | 143.70 | 144.70 | 141.70 | 142.60 | -1.11% | 2,226,752 |
| 2025-08-20 | 143.70 | 144.85 | 143.40 | 144.20 | -0.03% | 1,774,919 |
| 2025-08-19 | 144.00 | 145.95 | 143.70 | 144.25 | +0.17% | 1,908,577 |
| 2025-08-18 | 142.60 | 144.90 | 142.20 | 144.00 | +0.59% | 3,167,400 |
| 2025-08-15 | 142.35 | 143.80 | 141.15 | 143.15 | +1.24% | 1,799,497 |
| 2025-08-14 | 143.00 | 143.30 | 140.85 | 141.40 | -1.36% | 2,232,462 |
| 2025-08-13 | 140.00 | 143.75 | 140.00 | 143.35 | +2.54% | 2,472,928 |
| 2025-08-12 | 137.55 | 139.80 | 137.00 | 139.80 | +1.67% | 2,067,201 |
| 2025-08-11 | 139.50 | 139.70 | 137.25 | 137.50 | -0.87% | 1,656,053 |
| 2025-08-08 | 134.95 | 138.75 | 134.95 | 138.70 | +3.31% | 3,299,672 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+16.55%). Worst month: Mar (-6.70%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is H M Hennes Mauritz AB (publ)'s (HM-B.ST) latest close?
178.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is HM-B.ST's 52-week high and low?
194.30 high and 131.70 low over the trailing 52 weeks, as of 2026-08-07.
What is H M Hennes Mauritz AB (publ)'s strongest and weakest month historically?
Historically, HM-B.ST's strongest calendar month has been Sep (average +16.55%) and its weakest Mar (average -6.70%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 545 daily bars in the Closelook data lake.