La bourse est fermée

H & M Hennes & Mauritz AB (publ) (HM-B.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
170,55+2,95 (+1,76 %)
À la clôture : 05:29PM CEST
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024168,35170,55167,30170,55170,551 866 763
08 mai 2024169,05169,05166,50167,60167,601 431 634
07 mai 2024169,55170,40168,80169,35169,351 372 283
06 mai 2024168,75169,30167,50168,65168,651 405 414
06 mai 20243.25 Dividende
03 mai 2024172,65173,30169,95171,55168,302 720 848
02 mai 2024177,00177,60170,65172,05168,792 604 898
30 avr. 2024179,30179,30173,35176,75173,402 028 024
29 avr. 2024180,35181,15178,70179,30175,901 268 230
26 avr. 2024178,20180,40177,45179,95176,541 525 303
25 avr. 2024177,80179,15175,95178,20174,821 915 659
24 avr. 2024181,75183,10177,65178,00174,632 949 748
23 avr. 2024176,15181,80176,15181,75178,312 921 276
22 avr. 2024172,80176,35172,80174,45171,152 316 637
19 avr. 2024169,45171,15167,60171,10167,862 384 756
18 avr. 2024169,70171,05168,80170,45167,222 284 236
17 avr. 2024167,80173,45167,65169,05165,853 504 870
16 avr. 2024165,00169,30163,70167,50164,333 145 879
15 avr. 2024164,35167,20163,75165,80162,661 861 383
12 avr. 2024166,25167,65164,35164,35161,242 275 296
11 avr. 2024164,65166,00163,95164,80161,681 993 105
10 avr. 2024166,40168,10164,40165,45162,322 249 879
09 avr. 2024166,05166,35164,80165,25162,121 505 997
08 avr. 2024165,65167,60165,30166,55163,391 799 130
05 avr. 2024166,90168,10165,25165,65162,512 178 518
04 avr. 2024167,15168,90166,60168,25165,061 768 301
03 avr. 2024166,90170,10165,50168,00164,823 182 797
02 avr. 2024173,65174,10165,40166,50163,356 621 066
28 mars 2024178,56179,12174,40174,58171,273 853 425
27 mars 2024172,72180,22171,06177,74174,3713 768 317
26 mars 2024151,20154,98150,32154,30151,383 323 867
25 mars 2024152,00152,64149,72151,82148,941 975 916
22 mars 2024151,68153,22151,36152,14149,261 681 834
21 mars 2024151,90154,12151,38152,70149,812 810 947
20 mars 2024148,00151,06147,38149,68146,842 627 252
19 mars 2024145,28148,30145,08147,90145,102 286 077
18 mars 2024145,90146,96145,26145,76143,001 513 905
15 mars 2024146,94147,88145,78145,90143,143 282 769
14 mars 2024147,52148,82147,04147,06144,272 956 907
13 mars 2024145,00147,38144,86146,62143,843 272 498
12 mars 2024142,78144,34142,42144,06141,332 622 354
11 mars 2024140,10142,80140,00142,78140,083 534 363
08 mars 2024140,26140,98139,44140,50137,842 781 093
07 mars 2024139,30141,08138,58139,50136,863 619 901
06 mars 2024139,26142,82139,18141,16138,494 147 005
05 mars 2024137,12139,34137,10139,10136,462 822 333
04 mars 2024140,88140,88137,28138,32135,703 235 452
01 mars 2024140,48142,28140,00141,08138,412 448 978
29 févr. 2024141,44141,72139,70140,46137,805 044 889
28 févr. 2024142,00142,68139,32140,68138,012 629 401
27 févr. 2024140,84142,80140,58142,36139,662 258 994
26 févr. 2024141,20141,90140,00140,84138,171 598 509
23 févr. 2024140,18141,24139,30141,20138,522 297 870
22 févr. 2024144,14144,40139,16139,84137,194 662 890
21 févr. 2024142,88144,90142,86143,66140,941 560 937
20 févr. 2024141,56142,82140,86142,46139,762 438 377
19 févr. 2024141,88143,48141,18142,06139,371 950 920
16 févr. 2024142,00143,42142,00142,38139,682 612 394
15 févr. 2024141,98143,02141,46141,62138,942 648 531
14 févr. 2024139,30141,38139,26141,10138,432 199 460
13 févr. 2024141,14141,68137,84139,54136,903 862 729
12 févr. 2024140,88141,76140,16141,22138,542 641 368
09 févr. 2024139,82141,98139,80140,46137,803 684 595
08 févr. 2024140,08140,96138,30139,82137,173 716 923
07 févr. 2024141,64141,80138,08139,80137,155 125 749
06 févr. 2024140,74142,58139,96141,64138,965 010 507
05 févr. 2024142,92143,88139,68139,68137,037 187 399
02 févr. 2024143,02145,90142,60143,26140,557 644 298
01 févr. 2024146,02147,00143,86143,94141,2112 712 453
31 janv. 2024152,04156,40143,96147,48144,6930 917 093
30 janv. 2024167,80168,60165,96168,30165,112 834 944
29 janv. 2024166,30167,60164,24167,22164,052 202 767
26 janv. 2024166,72168,06165,56166,78163,622 307 927
25 janv. 2024161,58166,00161,58165,76162,622 087 126
24 janv. 2024163,20163,98162,10163,22160,131 629 765
23 janv. 2024159,90162,42159,22161,38158,321 976 767
22 janv. 2024159,00161,42154,78158,18155,185 038 243
19 janv. 2024162,38162,50157,92159,00155,993 172 433
18 janv. 2024162,80162,80161,16161,36158,303 127 225
17 janv. 2024163,12163,16158,90160,90157,854 945 394
16 janv. 2024167,98168,16165,64167,20164,032 345 219
15 janv. 2024168,14169,16167,66169,16165,961 201 325
12 janv. 2024167,96171,34167,54168,94165,741 830 450
11 janv. 2024169,06170,68167,60167,74164,561 761 815
10 janv. 2024168,36168,98167,26167,74164,561 534 592
09 janv. 2024168,80169,36167,02167,44164,271 957 539
08 janv. 2024167,00169,04165,24168,80165,601 930 885
05 janv. 2024167,10167,10164,62165,50162,362 023 777
04 janv. 2024169,34171,10168,84169,04165,842 857 305
03 janv. 2024175,98176,02168,70169,34166,133 042 354
02 janv. 2024177,50178,84174,60176,24172,901 691 424
29 déc. 2023176,50177,42176,28176,62173,271 685 539
28 déc. 2023178,00178,38176,02176,30172,961 489 054
27 déc. 2023176,46178,38176,46177,44174,081 630 462
22 déc. 2023179,76179,76176,16176,46173,122 131 687
21 déc. 2023180,96182,46180,04180,58177,161 862 856
20 déc. 2023182,00182,64179,42181,56178,123 038 005
19 déc. 2023181,40182,12180,26182,00178,552 244 635
18 déc. 2023177,54182,34176,90181,24177,813 121 230
15 déc. 2023174,98180,18174,76177,56174,208 266 725
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...