Hennes & Mauritz AB H & M ser B

HM-B 
(NasdaqOMXS) 
 

History: Hennes & Mauritz AB H 

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
185.10
188.64
184.66
185.90
3,409,944
186.50
0
16/09/2019
187.00
188.06
182.86
184.90
5,500,942
185.20
0
13/09/2019
189.62
190.26
187.92
190.24
2,639,865
189.61
0
12/09/2019
188.66
190.14
187.68
189.62
4,247,552
189.10
0
11/09/2019
193.28
193.28
187.90
188.48
3,227,760
189.93
0
10/09/2019
188.82
192.90
188.82
192.90
3,888,527
191.90
0
09/09/2019
191.10
191.70
188.20
189.00
2,515,095
189.50
0
06/09/2019
187.84
191.44
187.32
191.10
3,156,040
190.20
0
05/09/2019
186.48
187.76
184.00
187.38
3,013,618
186.31
0
04/09/2019
187.54
188.32
185.02
185.54
2,255,279
186.44
0
03/09/2019
185.00
186.44
180.40
186.44
2,915,368
184.92
0
02/09/2019
187.82
188.64
185.56
186.06
2,015,729
186.56
0
30/08/2019
187.50
191.10
186.54
187.98
3,661,595
188.58
0
29/08/2019
188.24
190.10
183.90
187.46
4,901,525
187.56
0
28/08/2019
185.64
189.48
185.02
188.24
7,585,788
188.14
0
27/08/2019
180.20
180.94
178.42
180.30
2,271,539
180.20
0
26/08/2019
176.26
180.80
175.62
179.98
2,906,243
179.00
0
23/08/2019
179.30
180.92
177.62
177.94
2,956,511
179.13
0
22/08/2019
177.68
180.38
177.10
178.66
3,763,203
178.85
0
21/08/2019
175.22
178.46
175.22
177.60
2,963,748
177.40
0
20/08/2019
175.00
177.40
174.98
175.22
4,134,967
175.79
0
19/08/2019
169.44
175.84
169.40
174.82
4,699,920
173.21
0
16/08/2019
165.98
169.16
165.52
168.42
2,890,797
168.21
0
15/08/2019
166.54
167.64
163.18
165.60
3,209,436
165.50
0
14/08/2019
171.74
171.76
166.30
166.46
2,952,973
167.70
0
13/08/2019
168.98
174.18
168.02
171.62
4,298,902
170.61
0
12/08/2019
170.44
172.26
168.90
169.30
1,845,049
169.90
0
09/08/2019
169.70
171.54
169.18
170.28
2,531,473
170.32
0
08/08/2019
167.32
171.20
167.32
169.70
3,353,588
169.60
0
07/08/2019
164.00
166.34
163.44
165.30
2,450,519
165.20
0
06/08/2019
163.50
165.46
161.86
163.14
2,344,957
163.56
0
05/08/2019
165.96
165.96
162.50
163.80
3,334,696
163.80
0
02/08/2019
169.00
169.76
166.32
166.90
3,490,514
167.70
0
01/08/2019
168.12
174.10
167.70
172.82
3,117,572
172.47
0
31/07/2019
167.54
169.82
167.08
168.66
1,864,548
168.85
0
30/07/2019
170.88
170.88
167.22
168.00
2,022,834
168.50
0
29/07/2019
170.16
171.90
168.50
170.32
2,036,334
170.46
0
26/07/2019
169.50
170.94
168.70
170.46
1,608,098
170.36
0
25/07/2019
168.54
170.42
167.48
169.28
1,990,701
169.10
0
24/07/2019
169.58
169.64
167.54
168.04
1,621,327
168.13
0
23/07/2019
169.00
170.22
168.22
169.30
1,847,709
169.40
0
22/07/2019
168.60
171.34
167.90
168.36
2,817,584
169.45
0
19/07/2019
166.98
168.92
166.62
168.68
1,944,535
168.20
0
18/07/2019
168.18
168.18
165.48
166.62
2,120,352
166.67
0
17/07/2019
169.86
171.14
168.16
168.16
2,240,490
169.15
0
16/07/2019
169.50
170.66
168.68
169.78
1,667,629
169.87
0
15/07/2019
170.00
170.40
168.42
169.50
1,649,863
169.50
0
12/07/2019
170.00
171.40
169.48
170.00
2,035,558
170.00
0
11/07/2019
170.00
171.34
169.62
170.04
1,727,428
170.30
0
10/07/2019
169.70
171.60
168.70
170.00
3,111,413
170.00
0
09/07/2019
169.72
171.94
168.98
169.70
3,724,744
170.40
0
08/07/2019
168.10
170.16
168.10
169.60
2,827,793
169.50
0
05/07/2019
167.42
168.36
165.52
168.12
2,688,846
167.48
0
04/07/2019
165.50
166.78
164.82
165.96
1,508,468
165.84
0
03/07/2019
167.52
168.20
165.54
165.54
2,840,717
166.35
0
02/07/2019
166.34
168.42
165.10
167.18
4,435,615
167.29
0
01/07/2019
167.66
168.14
164.20
166.00
3,819,276
166.00
0
28/06/2019
165.00
170.34
163.84
165.36
7,490,661
166.79
0
27/06/2019
155.00
165.88
155.00
165.00
15,001,364
161.50
0
26/06/2019
145.00
146.24
144.06
145.16
2,633,990
145.14
0
25/06/2019
146.42
147.06
145.18
145.18
2,184,574
145.75
0
24/06/2019
146.74
149.32
146.60
146.66
3,188,790
147.31
0
20/06/2019
148.54
149.18
146.18
147.16
5,607,187
147.28
0
19/06/2019
150.50
150.62
147.16
147.36
3,958,768
148.16
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 15:19:51
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-18 16:19:51 - 2019-09-18 15:19:51 - 1000 - Website: OKAY