Hennes & Mauritz AB (HMSB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:17PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 14.59 | 14.83 | 14.56 | 14.83 | 14.83 | - |
| 02 Jul 2024 | 14.61 | 14.70 | 14.53 | 14.53 | 14.53 | - |
| 01 Jul 2024 | 15.02 | 15.02 | 14.73 | 14.77 | 14.77 | 4,000 |
| 28 Jun 2024 | 14.97 | 14.97 | 14.60 | 14.60 | 14.60 | - |
| 27 Jun 2024 | 16.49 | 16.49 | 14.98 | 15.12 | 15.12 | - |
| 26 Jun 2024 | 17.01 | 17.28 | 17.01 | 17.28 | 17.28 | - |
| 25 Jun 2024 | 17.09 | 17.09 | 16.76 | 16.91 | 16.91 | 650 |
| 24 Jun 2024 | 16.98 | 17.13 | 16.98 | 17.13 | 17.13 | - |
| 21 Jun 2024 | 17.17 | 17.17 | 17.08 | 17.12 | 17.12 | - |
| 20 Jun 2024 | 17.06 | 17.06 | 17.00 | 17.00 | 17.00 | - |
| 19 Jun 2024 | 17.06 | 17.11 | 17.00 | 17.05 | 17.05 | 150 |
| 18 Jun 2024 | 16.80 | 17.02 | 16.80 | 16.98 | 16.98 | 150 |
| 17 Jun 2024 | 16.69 | 16.78 | 16.59 | 16.66 | 16.66 | - |
| 14 Jun 2024 | 16.61 | 16.85 | 16.61 | 16.74 | 16.74 | - |
| 13 Jun 2024 | 16.51 | 16.51 | 16.29 | 16.35 | 16.35 | - |
| 12 Jun 2024 | 16.28 | 16.28 | 16.25 | 16.25 | 16.25 | - |
| 11 Jun 2024 | 16.35 | 16.50 | 16.35 | 16.42 | 16.42 | - |
| 10 Jun 2024 | 16.30 | 16.33 | 16.24 | 16.33 | 16.33 | - |
| 07 Jun 2024 | 16.23 | 16.58 | 16.23 | 16.58 | 16.58 | - |
| 06 Jun 2024 | 16.28 | 16.36 | 16.28 | 16.36 | 16.36 | - |
| 05 Jun 2024 | 16.19 | 16.44 | 16.19 | 16.30 | 16.30 | - |
| 04 Jun 2024 | 16.15 | 16.17 | 15.98 | 16.17 | 16.17 | - |
| 03 Jun 2024 | 16.38 | 16.49 | 16.24 | 16.24 | 16.24 | - |
| 31 May 2024 | 16.08 | 16.19 | 15.97 | 16.19 | 16.19 | - |
| 30 May 2024 | 15.78 | 15.98 | 15.78 | 15.98 | 15.98 | - |
| 29 May 2024 | 16.24 | 16.24 | 15.94 | 15.94 | 15.94 | - |
| 28 May 2024 | 16.25 | 16.26 | 16.20 | 16.20 | 16.20 | 30 |
| 27 May 2024 | 16.17 | 16.17 | 16.05 | 16.05 | 16.05 | - |
| 24 May 2024 | 15.86 | 16.16 | 15.86 | 16.16 | 16.16 | - |
| 23 May 2024 | 16.17 | 16.17 | 15.92 | 15.92 | 15.92 | - |
| 22 May 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 400 |
| 21 May 2024 | 15.86 | 16.17 | 15.86 | 16.17 | 16.17 | 470 |
| 20 May 2024 | 15.49 | 15.90 | 15.49 | 15.90 | 15.90 | - |
| 17 May 2024 | 15.20 | 15.46 | 15.20 | 15.46 | 15.46 | 500 |
| 16 May 2024 | 14.99 | 15.07 | 14.93 | 15.07 | 15.07 | - |
| 15 May 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 50 |
| 14 May 2024 | 14.73 | 14.98 | 14.73 | 14.98 | 14.98 | - |
| 13 May 2024 | 14.60 | 14.65 | 14.60 | 14.60 | 14.60 | 20 |
| 10 May 2024 | 14.40 | 14.46 | 14.40 | 14.46 | 14.46 | - |
| 09 May 2024 | 14.26 | 14.41 | 14.26 | 14.40 | 14.40 | - |
| 08 May 2024 | 14.41 | 14.41 | 14.27 | 14.32 | 14.32 | 140 |
| 07 May 2024 | 14.48 | 14.58 | 14.48 | 14.55 | 14.55 | - |
| 06 May 2024 | 14.44 | 14.50 | 14.38 | 14.50 | 14.50 | 300 |
| 06 May 2024 | 3.25 Dividend | |||||
| 03 May 2024 | 14.76 | 14.76 | 14.60 | 14.76 | 11.51 | 150 |
| 02 May 2024 | 14.80 | 15.14 | 14.69 | 14.71 | 11.47 | 50 |
| 30 Apr 2024 | 15.17 | 15.17 | 14.85 | 14.94 | 11.65 | - |
| 29 Apr 2024 | 15.40 | 15.40 | 15.35 | 15.38 | 11.99 | - |
| 26 Apr 2024 | 15.20 | 15.34 | 15.20 | 15.26 | 11.89 | - |
| 25 Apr 2024 | 15.23 | 15.23 | 15.16 | 15.16 | 11.82 | - |
| 24 Apr 2024 | 15.72 | 15.74 | 15.52 | 15.52 | 12.11 | - |
| 23 Apr 2024 | 15.03 | 15.47 | 15.03 | 15.47 | 12.06 | - |
| 22 Apr 2024 | 14.73 | 15.15 | 14.73 | 15.15 | 11.81 | - |
| 19 Apr 2024 | 14.43 | 14.57 | 14.36 | 14.56 | 11.35 | - |
| 18 Apr 2024 | 14.48 | 14.63 | 14.48 | 14.57 | 11.36 | - |
| 17 Apr 2024 | 14.31 | 14.81 | 14.31 | 14.81 | 11.55 | - |
| 16 Apr 2024 | 14.27 | 14.27 | 14.22 | 14.22 | 11.08 | - |
| 15 Apr 2024 | 14.18 | 14.30 | 14.18 | 14.30 | 11.15 | - |
| 12 Apr 2024 | 14.36 | 14.52 | 14.36 | 14.48 | 11.29 | - |
| 11 Apr 2024 | 14.32 | 14.32 | 14.31 | 14.31 | 11.16 | - |
| 10 Apr 2024 | 14.45 | 14.65 | 14.32 | 14.32 | 11.17 | - |
| 09 Apr 2024 | 14.44 | 14.48 | 14.43 | 14.47 | 11.28 | - |
| 08 Apr 2024 | 14.32 | 14.43 | 14.32 | 14.43 | 11.25 | - |
| 05 Apr 2024 | 14.40 | 14.53 | 14.40 | 14.48 | 11.29 | 100 |
| 04 Apr 2024 | 14.53 | 14.65 | 14.53 | 14.65 | 11.43 | - |
| 03 Apr 2024 | 14.37 | 14.68 | 14.36 | 14.55 | 11.35 | - |
| 02 Apr 2024 | 15.03 | 15.03 | 14.38 | 14.44 | 11.26 | 200 |
| 28 Mar 2024 | 15.28 | 15.31 | 15.06 | 15.06 | 11.74 | - |
| 27 Mar 2024 | 13.49 | 15.29 | 13.49 | 15.29 | 11.92 | 794 |
| 26 Mar 2024 | 13.25 | 13.42 | 13.20 | 13.42 | 10.46 | - |
| 25 Mar 2024 | 13.22 | 13.29 | 13.20 | 13.23 | 10.32 | 100 |
| 22 Mar 2024 | 13.34 | 13.35 | 13.34 | 13.34 | 10.40 | - |
| 21 Mar 2024 | 13.29 | 13.54 | 13.29 | 13.50 | 10.53 | - |
| 20 Mar 2024 | 12.95 | 13.15 | 12.95 | 13.15 | 10.26 | - |
| 19 Mar 2024 | 12.80 | 12.88 | 12.79 | 12.87 | 10.03 | - |
| 18 Mar 2024 | 12.86 | 12.96 | 12.86 | 12.96 | 10.11 | - |
| 15 Mar 2024 | 12.98 | 13.04 | 12.97 | 12.97 | 10.11 | 400 |
| 14 Mar 2024 | 13.04 | 13.15 | 12.99 | 12.99 | 10.13 | 890 |
| 13 Mar 2024 | 12.87 | 13.09 | 12.87 | 13.08 | 10.20 | - |
| 12 Mar 2024 | 12.77 | 12.81 | 12.77 | 12.81 | 9.99 | - |
| 11 Mar 2024 | 12.48 | 12.70 | 12.46 | 12.70 | 9.90 | - |
| 08 Mar 2024 | 12.45 | 12.59 | 12.45 | 12.59 | 9.82 | 5 |
| 07 Mar 2024 | 12.52 | 12.57 | 12.39 | 12.57 | 9.80 | - |
| 06 Mar 2024 | 12.32 | 12.59 | 12.32 | 12.59 | 9.82 | - |
| 05 Mar 2024 | 12.03 | 12.31 | 12.03 | 12.31 | 9.60 | 240 |
| 04 Mar 2024 | 12.61 | 12.61 | 12.38 | 12.38 | 9.65 | - |
| 01 Mar 2024 | 12.55 | 12.67 | 12.50 | 12.63 | 9.85 | 60 |
| 29 Feb 2024 | 12.54 | 12.54 | 12.48 | 12.52 | 9.76 | - |
| 28 Feb 2024 | 12.69 | 12.69 | 12.64 | 12.64 | 9.86 | - |
| 27 Feb 2024 | 12.56 | 12.72 | 12.56 | 12.72 | 9.92 | - |
| 26 Feb 2024 | 12.59 | 12.59 | 12.57 | 12.57 | 9.80 | - |
| 23 Feb 2024 | 12.52 | 12.55 | 12.49 | 12.54 | 9.78 | - |
| 22 Feb 2024 | 12.85 | 12.85 | 12.57 | 12.57 | 9.80 | - |
| 21 Feb 2024 | 12.76 | 12.89 | 12.76 | 12.82 | 10.00 | - |
| 20 Feb 2024 | 12.61 | 12.71 | 12.61 | 12.65 | 9.87 | - |
| 19 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 9.82 | - |
| 16 Feb 2024 | 12.61 | 12.67 | 12.61 | 12.67 | 9.88 | 100 |
| 15 Feb 2024 | 12.52 | 12.65 | 12.52 | 12.65 | 9.87 | - |
| 14 Feb 2024 | 12.26 | 12.41 | 12.26 | 12.41 | 9.67 | - |
| 13 Feb 2024 | 12.50 | 12.55 | 12.50 | 12.55 | 9.79 | 255 |
| *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.