HMRZF - H & M Hennes & Mauritz AB (publ)
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 105 |
| 25 May 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 24 May 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 23 May 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 22 May 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 19 May 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 18 May 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 17 May 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 16 May 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 15 May 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 12 May 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 100 |
| 11 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 09 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 May 2023 | 0.003 Dividend | |||||
| 04 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 01 May 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 28 Apr 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 Apr 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 26 Apr 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 25 Apr 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 24 Apr 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 21 Apr 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 20 Apr 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 Apr 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 Apr 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17 Apr 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 Apr 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| 13 Apr 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 Apr 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 11 Apr 2023 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | 2,100 |
| 10 Apr 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 06 Apr 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 500 |
| 05 Apr 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 04 Apr 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 03 Apr 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 31 Mar 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 30 Mar 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 29 Mar 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 28 Mar 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 27 Mar 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 24 Mar 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 23 Mar 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1,600 |
| 22 Mar 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 21 Mar 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 20 Mar 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 200 |
| 17 Mar 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 16 Mar 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 100 |
| 15 Mar 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 3,400 |
| 14 Mar 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 13 Mar 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 10 Mar 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 19,900 |
| 09 Mar 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 08 Mar 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 07 Mar 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 06 Mar 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 03 Mar 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 02 Mar 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 01 Mar 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 600 |
| 28 Feb 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 27 Feb 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 24 Feb 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 23 Feb 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 22 Feb 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 200 |
| 21 Feb 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 17 Feb 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 16 Feb 2023 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 200 |
| 15 Feb 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 14 Feb 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1,900 |
| 13 Feb 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 10 Feb 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 09 Feb 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 08 Feb 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 07 Feb 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 06 Feb 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 03 Feb 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 15,900 |
| 02 Feb 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 01 Feb 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 31 Jan 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 30 Jan 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 27 Jan 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 26 Jan 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1,000 |
| 25 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 24 Jan 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 23 Jan 2023 | 12.45 | 12.45 | 12.30 | 12.30 | 12.30 | 2,000 |
| 20 Jan 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 100 |
| 19 Jan 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 18 Jan 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 17 Jan 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 13 Jan 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 12 Jan 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 11 Jan 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 10 Jan 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 09 Jan 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 400 |
| 06 Jan 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 05 Jan 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.