H & M Hennes & Mauritz AB (publ) (HMRZF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 03 Oct 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 Oct 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 Oct 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 30 Sept 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 Sept 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 26 Sept 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 25 Sept 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 24 Sept 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 Sept 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 400 |
| 20 Sept 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 19 Sept 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 18 Sept 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 17 Sept 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 100 |
| 16 Sept 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 13 Sept 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 12 Sept 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 11 Sept 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 200 |
| 10 Sept 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 09 Sept 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 06 Sept 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 05 Sept 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 04 Sept 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 03 Sept 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 30 Aug 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 6,400 |
| 29 Aug 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 28 Aug 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 27 Aug 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 26 Aug 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 23 Aug 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 22 Aug 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 21 Aug 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 20 Aug 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 19 Aug 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 300 |
| 16 Aug 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 15 Aug 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 14 Aug 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 13 Aug 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2,200 |
| 12 Aug 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 09 Aug 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 08 Aug 2024 | 14.88 | 14.88 | 14.60 | 14.60 | 14.60 | 6,500 |
| 07 Aug 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 06 Aug 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 05 Aug 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 02 Aug 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 01 Aug 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 31 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 30 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 29 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 26 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 25 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 24 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 23 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 22 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 19 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 18 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 17 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 16 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 15 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 8,500 |
| 12 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 11 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 300 |
| 10 Jul 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 09 Jul 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 08 Jul 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 2,000 |
| 05 Jul 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 03 Jul 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 02 Jul 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 01 Jul 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 28 Jun 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 27 Jun 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 26 Jun 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 25 Jun 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 2,000 |
| 24 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 21 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 20 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 18 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 800 |
| 17 Jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 500 |
| 14 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 13 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 12 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 11 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 10 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 07 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 06 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 05 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 04 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 03 Jun 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 31 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 30 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 29 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 28 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 24 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 23 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 22 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 21 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 20 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 17 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 16 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 15 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 14 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.