Hennes & Mauritz AB (HMSB.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 500 |
| 02 July 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 01 July 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 28 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 27 June 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 26 June 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 25 June 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 24 June 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 21 June 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 20 June 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 19 June 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 18 June 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 17 June 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 14 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 13 June 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 12 June 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 11 June 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 10 June 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 07 June 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 06 June 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 05 June 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 04 June 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 03 June 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 31 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 30 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 29 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 28 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 27 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 24 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 23 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 22 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 21 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 20 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 17 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 16 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 15 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 14 May 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 13 May 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 10 May 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 09 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 08 May 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 07 May 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 06 May 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 06 May 2024 | 3.25 Dividend | |||||
| 03 May 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 11.49 | - |
| 02 May 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 11.58 | - |
| 30 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 11.87 | - |
| 29 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 12.00 | - |
| 26 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 11.87 | - |
| 25 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 11.90 | - |
| 24 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 12.26 | - |
| 23 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 11.73 | - |
| 22 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 11.52 | - |
| 19 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 11.24 | - |
| 18 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 11.31 | - |
| 17 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 11.20 | - |
| 16 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 11.04 | - |
| 15 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 11.08 | - |
| 12 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 11.18 | - |
| 11 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 11.19 | - |
| 10 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 11.30 | - |
| 09 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 11.24 | - |
| 08 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 11.19 | - |
| 05 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 11.05 | - |
| 04 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 11.35 | - |
| 03 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 11.18 | - |
| 02 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 11.72 | - |
| 28 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 11.86 | - |
| 27 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 11.81 | - |
| 26 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 10.23 | - |
| 25 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 10.34 | - |
| 22 Mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 10.43 | - |
| 21 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 10.35 | - |
| 20 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 10.14 | - |
| 19 Mar 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 9.99 | - |
| 18 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 10.07 | - |
| 15 Mar 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 10.21 | - |
| 14 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 10.19 | - |
| 13 Mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 10.05 | - |
| 12 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 9.97 | - |
| 11 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 9.75 | - |
| 08 Mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 9.72 | - |
| 07 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 9.77 | - |
| 06 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 9.63 | - |
| 05 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 9.55 | - |
| 04 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 9.78 | - |
| 01 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 9.78 | - |
| 29 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 9.80 | - |
| 28 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 9.91 | - |
| 27 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 9.82 | - |
| 26 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 9.83 | - |
| 23 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 9.79 | - |
| 22 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 10.03 | - |
| 21 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 9.96 | - |
| 20 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 9.86 | - |
| 19 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 9.84 | - |
| 16 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 9.88 | - |
| 15 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 9.78 | - |
| 14 Feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 9.57 | - |
| 13 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 9.78 | - |
| *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.