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
19/06/2019
150.50
150.62
147.16
147.36
3,958,768
148.16
0
18/06/2019
147.80
151.14
146.64
150.50
3,639,331
150.00
0
17/06/2019
155.00
155.44
146.76
148.04
6,792,164
149.87
0
14/06/2019
152.00
154.96
150.14
154.04
2,964,870
153.36
0
13/06/2019
152.54
153.16
150.92
152.02
3,179,364
152.17
0
12/06/2019
150.88
153.26
150.56
152.68
2,439,137
152.35
0
11/06/2019
150.00
151.50
148.94
151.50
3,058,685
151.00
0
10/06/2019
149.76
151.34
149.68
150.28
1,439,381
150.20
0
07/06/2019
147.18
150.38
147.18
149.44
3,599,796
149.30
0
05/06/2019
145.86
147.66
145.12
147.66
3,801,264
147.08
0
04/06/2019
142.82
146.82
141.52
146.66
4,217,775
145.35
0
03/06/2019
141.60
143.72
140.06
143.72
3,737,586
142.55
0
31/05/2019
148.38
148.64
141.50
142.00
7,348,398
143.00
0
29/05/2019
150.08
151.12
149.88
150.00
1,688,917
150.00
0
28/05/2019
150.90
152.50
149.40
151.90
9,134,903
151.70
0
27/05/2019
151.66
151.90
149.86
150.90
1,608,209
150.60
0
24/05/2019
148.08
151.42
147.82
150.50
5,047,059
150.00
0
23/05/2019
152.26
152.44
147.78
148.06
4,954,788
149.61
0
22/05/2019
156.00
156.28
152.80
153.64
4,416,658
153.95
0
21/05/2019
156.40
156.40
154.36
155.80
4,019,593
155.50
0
20/05/2019
160.00
160.30
155.00
155.42
2,964,617
156.32
0
17/05/2019
159.50
160.50
157.10
160.00
3,561,544
159.00
0
16/05/2019
157.76
160.00
157.02
159.90
3,863,610
158.80
0
15/05/2019
158.22
158.60
156.90
158.00
2,556,665
157.50
0
14/05/2019
155.00
157.58
153.52
157.46
7,338,962
156.40
0
13/05/2019
158.90
158.90
154.88
155.02
2,635,853
155.76
0
10/05/2019
159.72
160.02
158.20
158.96
2,325,100
159.03
0
09/05/2019
160.00
161.96
157.94
158.74
3,017,919
159.36
0
08/05/2019
162.00
163.18
160.70
161.98
3,613,192
161.82
0
07/05/2019
168.06
169.42
165.72
166.44
3,317,267
167.47
0
06/05/2019
168.32
168.56
164.74
167.90
2,265,848
167.00
0
03/05/2019
167.88
171.24
167.04
169.96
3,399,999
169.90
0
02/05/2019
165.56
168.36
165.40
168.06
3,777,264
167.27
0
30/04/2019
166.00
168.40
165.58
165.58
1,903,112
166.21
0
29/04/2019
167.76
167.76
165.52
166.40
2,340,853
166.40
0
26/04/2019
167.46
168.60
166.34
167.76
2,384,547
167.57
0
25/04/2019
164.50
167.82
164.14
167.46
3,516,806
166.78
0
24/04/2019
165.96
166.20
163.36
164.48
3,493,101
164.54
0
23/04/2019
167.50
167.64
164.30
165.00
3,488,871
165.00
0
18/04/2019
164.68
167.64
164.42
167.16
1,968,447
166.76
0
17/04/2019
164.24
166.20
163.64
165.52
2,423,983
165.04
0
16/04/2019
162.52
164.86
162.50
164.30
3,283,409
164.10
0
15/04/2019
162.18
163.22
161.10
162.52
3,200,923
162.47
0
12/04/2019
162.00
162.48
160.26
162.18
3,298,877
161.60
0
11/04/2019
162.94
163.82
161.88
161.94
2,910,014
162.49
0
10/04/2019
161.60
164.06
161.40
163.12
2,639,175
163.05
0
09/04/2019
165.94
168.50
161.90
161.90
6,433,989
164.70
0
08/04/2019
162.06
165.54
161.00
164.94
4,239,010
164.36
0
05/04/2019
162.90
163.92
162.00
162.42
3,062,267
162.72
0
04/04/2019
159.00
163.52
158.78
162.50
6,453,780
162.00
0
03/04/2019
154.54
159.42
154.54
159.00
4,942,136
158.00
0
02/04/2019
154.46
155.34
153.64
154.50
4,276,287
154.50
0
01/04/2019
155.00
155.62
151.66
154.46
6,038,562
153.86
0
29/03/2019
160.00
163.80
154.12
155.00
19,855,550
158.50
0
28/03/2019
140.00
141.96
139.14
141.48
4,572,337
140.95
0
27/03/2019
137.00
140.32
136.78
140.00
3,689,857
139.00
0
26/03/2019
137.86
137.98
136.70
137.20
3,846,837
137.20
0
25/03/2019
135.50
138.04
133.90
137.88
3,256,199
136.74
0
22/03/2019
136.98
137.08
135.78
136.08
2,997,144
136.27
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.
 
21 June 2019 01:11:05
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB4 - 2019-06-21 02:11:05 - 2019-06-21 01:11:05 - 1000 - Website: OKAY