H & M Hennes & Mauritz AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.240	15.570	15.175	15.175	15.175	58
2026-10-15	15.050	15.280	15.050	15.280	15.280	3,462
2026-10-14	15.110	15.110	14.760	14.870	14.870	2,081
2026-10-13	14.830	14.900	14.830	14.900	14.900	821
2026-10-12	14.830	14.830	14.350	14.545	14.545	11,083
2026-10-09	14.615	14.885	14.615	14.885	14.885	524
2026-10-08	14.460	14.460	14.400	14.440	14.440	174
2026-10-07	14.305	14.520	14.305	14.470	14.470	848
2026-10-06	14.205	14.310	13.700	13.700	13.700	224
2026-10-05	14.030	14.145	13.975	13.975	13.975	261
2026-10-02	14.060	14.180	13.975	13.975	13.975	13
2026-10-01	14.020	14.035	13.950	14.035	14.035	638
2026-09-30	14.045	14.070	13.975	13.975	13.975	11
2026-09-29	14.225	14.225	13.900	13.900	13.900	2,999
2026-09-28	14.340	14.415	14.105	14.105	14.105	109
2026-09-25	14.520	14.520	14.125	14.125	14.125	1,167
2026-09-24	14.430	14.560	14.320	14.475	14.475	3,290
2026-09-23	14.860	14.860	14.610	14.675	14.675	113
2026-09-22	14.490	14.890	14.490	14.860	14.860	1,609
2026-09-21	14.355	14.515	14.250	14.250	14.250	3,404
2026-09-18	14.550	14.550	14.330	14.330	14.330	182
2026-09-17	14.665	14.980	14.520	14.980	14.980	363
2026-09-16	14.600	14.690	14.535	14.690	14.690	15
2026-09-15	14.580	14.675	14.580	14.605	14.605	186
2026-09-14	14.710	14.735	14.660	14.660	14.660	7
2026-09-11	14.635	14.940	14.620	14.940	14.940	684
2026-09-10	15.045	15.045	14.615	14.615	14.615	241
2026-09-09	15.005	15.080	14.940	14.940	14.940	34
2026-09-08	15.490	15.495	15.235	15.235	15.235	363
2026-09-07	15.700	15.700	15.585	15.600	15.600	1,099
2026-09-04	15.780	15.780	15.780	15.780	15.780	0
2026-09-03	15.600	15.600	15.600	15.600	15.600	34
2026-09-02	15.415	15.415	15.415	15.415	15.415	0
2026-09-01	15.760	15.760	15.565	15.565	15.565	511
2026-08-31	15.840	15.870	15.840	15.870	15.870	400
2026-08-28	15.740	15.740	15.705	15.705	15.705	1
2026-08-27	15.780	15.840	15.745	15.790	15.790	303
2026-08-25	16.730	16.730	16.705	16.705	16.705	507
2026-08-21	16.565	16.565	16.565	16.565	16.565	304
2026-08-20	16.575	16.635	16.420	16.635	16.635	455
2026-08-19	16.440	16.555	16.435	16.510	16.510	250
2026-08-18	16.125	16.360	16.125	16.190	16.190	896
2026-08-17	15.840	15.840	15.690	15.795	15.795	586
2026-08-14	15.910	15.985	15.850	15.860	15.860	91
2026-08-13	15.890	15.970	15.890	15.920	15.920	79
2026-08-12	15.870	15.870	15.770	15.795	15.795	52
2026-08-10	16.285	16.285	16.285	16.285	16.285	4
2026-08-07	16.325	16.370	16.290	16.360	16.360	714
2026-08-05	16.360	16.365	16.155	16.200	16.200	21
2026-08-04	16.005	16.325	15.935	16.325	16.325	1,310
2026-08-03	15.870	16.220	15.870	16.185	16.185	1,395
2026-07-31	15.740	15.970	15.740	15.970	15.970	1,439
2026-07-30	15.795	15.830	15.750	15.830	15.830	112
2026-07-29	15.625	15.685	15.490	15.670	15.670	676
2026-07-28	15.400	15.555	15.400	15.555	15.555	13
2026-07-27	15.195	15.290	15.195	15.275	15.275	28
2026-07-24	14.725	14.865	14.725	14.865	14.865	279
2026-07-23	14.670	14.805	14.665	14.665	14.665	4
2026-07-22	14.655	14.800	14.655	14.710	14.710	192
2026-07-21	14.620	14.690	14.620	14.690	14.690	100

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.3168 SEK
2025-11-06	0.3035 SEK
2025-05-08	0.3035 SEK
2024-11-07	0.2901 SEK
2024-05-06	0.2901 SEK
2023-11-09	0.2901 SEK
2023-05-05	0.2901 SEK
2022-11-10	0.2901 SEK
2022-05-05	0.2901 SEK
2021-10-29	0.5801 SEK
2019-11-11	0.4329 SEK
2019-05-08	0.4373 SEK

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.