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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	13.710	13.710	13.460	13.625	12.483	595
2024-08-12	13.690	14.075	13.690	14.075	12.895	160
2024-08-09	13.700	14.110	13.700	14.110	12.927	22
2024-08-08	13.720	14.080	13.720	14.080	12.900	6
2024-08-07	13.830	14.140	13.830	14.140	12.955	17
2024-08-06	13.895	13.895	13.550	13.800	12.643	353
2024-08-05	13.365	13.700	13.320	13.700	12.552	3,240
2024-08-02	14.545	14.545	14.545	14.545	13.326	0
2024-08-01	14.405	14.755	14.325	14.755	13.518	21
2024-07-31	14.575	15.250	14.370	15.250	13.972	51
2024-07-30	14.370	14.805	14.340	14.805	13.564	2,586
2024-07-29	14.260	14.810	14.240	14.810	13.569	45
2024-07-25	13.910	13.920	13.900	13.920	12.753	159
2024-07-24	14.090	14.090	14.030	14.030	12.854	13
2024-07-23	14.300	14.300	14.300	14.300	13.101	5
2024-07-22	14.360	14.470	14.305	14.305	13.106	334
2024-07-19	14.540	14.540	13.810	13.810	12.652	737
2024-07-18	14.770	14.780	14.500	14.500	13.285	1,042
2024-07-17	14.790	14.790	14.685	14.685	13.454	79
2024-07-16	14.810	14.850	14.810	14.850	13.605	81
2024-07-15	15.140	15.140	15.060	15.060	13.798	840
2024-07-11	15.000	15.025	13.810	13.810	12.652	1,344
2024-07-10	14.805	14.835	14.400	14.400	13.193	35
2024-07-09	14.800	14.800	14.400	14.400	13.193	1,140
2024-07-08	14.960	14.960	14.900	14.900	13.651	496
2024-07-05	14.960	15.030	14.650	14.650	13.422	923
2024-07-04	15.040	15.055	14.600	14.600	13.376	1,179
2024-07-03	14.660	15.450	14.550	15.450	14.155	9,196
2024-07-02	14.770	14.770	14.430	14.430	13.220	251
2024-07-01	14.875	14.875	14.745	14.745	13.509	338
2024-06-28	14.750	14.750	14.610	14.610	13.385	6,508
2024-06-27	15.050	15.550	14.940	15.550	14.247	293
2024-06-26	17.055	17.300	17.040	17.275	15.827	2,312
2024-06-25	17.220	17.220	16.780	16.930	15.511	2,576
2024-06-24	17.200	17.200	16.800	16.800	15.392	6,708
2024-06-21	17.110	17.200	17.110	17.200	15.758	120
2024-06-20	17.200	17.320	16.815	16.815	15.406	5,539
2024-06-18	16.865	17.015	16.865	17.000	15.575	3,199
2024-06-17	16.755	16.755	16.230	16.230	14.870	31
2024-06-14	16.670	16.670	16.660	16.660	15.264	55
2024-06-13	16.455	16.455	16.320	16.320	14.952	329
2024-06-12	16.285	16.700	16.080	16.700	15.300	6,244
2024-06-11	16.570	16.600	16.060	16.600	15.209	1,861
2024-06-10	16.280	16.305	16.230	16.300	14.934	1,765
2024-06-07	16.460	16.600	16.405	16.600	15.209	626
2024-06-06	16.365	16.365	16.305	16.350	14.979	422
2024-06-05	16.490	16.500	15.825	16.390	15.016	6,887
2024-06-04	16.220	16.235	16.115	16.115	14.764	56
2024-06-03	16.405	16.495	16.210	16.240	14.879	3,819
2024-05-31	16.175	16.265	16.175	16.235	14.874	962
2024-05-30	16.065	16.075	16.065	16.075	14.728	29
2024-05-29	16.315	16.315	15.505	15.790	14.466	6,313
2024-05-28	15.790	16.050	15.125	16.050	14.705	2,361
2024-05-27	16.090	16.090	16.090	16.090	14.741	161
2024-05-24	16.070	16.320	16.070	16.225	14.865	1,427
2024-05-23	16.070	16.075	15.930	15.990	14.650	2,193
2024-05-22	16.195	16.195	15.500	15.500	14.201	1,050
2024-05-21	16.000	16.245	16.000	16.245	14.883	1,883
2024-05-20	15.575	15.895	15.500	15.500	14.201	1,169
2024-05-17	15.580	15.600	15.580	15.600	14.292	150

← NewerPage 10 of 21 · 1,256 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.