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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	14.890	15.070	14.755	14.755	13.518	121
2024-05-15	15.020	15.050	14.755	14.755	13.518	1,509
2024-05-14	14.840	15.025	14.840	14.850	13.605	242
2024-05-13	14.645	14.795	14.505	14.505	13.289	1,592
2024-05-10	14.320	14.560	14.005	14.005	12.831	362
2024-05-09	14.320	14.535	14.320	14.535	13.317	44
2024-05-08	14.320	14.655	14.320	14.655	13.427	10
2024-05-07	14.550	14.590	14.020	14.020	12.845	364
2024-05-06	14.450	14.595	14.420	14.595	13.372	14
2024-05-03	14.740	14.790	14.610	14.650	13.149	150
2024-05-02	15.180	15.180	14.630	14.695	13.189	496
2024-04-30	15.180	15.250	14.850	15.250	13.688	2,581
2024-04-29	15.330	15.330	14.850	14.850	13.329	250
2024-04-26	15.340	15.500	15.340	15.500	13.912	344
2024-04-25	15.140	15.350	15.140	15.350	13.777	39
2024-04-24	15.720	15.720	14.850	14.850	13.329	15
2024-04-23	15.350	15.800	15.350	15.800	14.181	3,744
2024-04-22	15.000	15.160	14.755	14.755	13.243	604
2024-04-19	14.210	14.210	14.210	14.210	12.754	0
2024-04-18	14.580	14.690	14.210	14.210	12.754	822
2024-04-17	14.620	14.800	14.150	14.150	12.700	500
2024-04-16	14.320	14.450	14.320	14.450	12.970	987
2024-04-15	14.175	14.400	14.175	14.320	12.853	610
2024-04-12	14.405	14.490	13.915	14.135	12.687	2,401
2024-04-11	14.310	14.310	14.150	14.150	12.700	501
2024-04-10	14.620	14.650	14.035	14.035	12.597	2,578
2024-04-09	14.150	14.150	14.150	14.150	12.700	0
2024-04-08	14.405	14.490	14.405	14.490	13.005	105
2024-04-05	14.445	14.535	14.375	14.375	12.902	1,464
2024-04-04	14.660	15.005	14.660	15.005	13.468	1
2024-04-03	14.345	15.480	14.345	15.480	13.894	2,313
2024-04-02	14.945	14.945	14.105	14.210	12.754	6,258
2024-03-28	15.498	15.498	14.760	14.760	13.248	3,383
2024-03-27	15.056	16.000	14.976	16.000	14.361	13,497
2024-03-26	13.140	13.978	13.140	13.978	12.546	23,571
2024-03-25	13.302	13.320	13.192	13.192	11.840	650
2024-03-22	13.350	13.350	13.026	13.026	11.691	472
2024-03-21	13.422	13.530	13.036	13.036	11.700	862
2024-03-20	13.134	13.500	13.090	13.500	12.117	17,463
2024-03-19	12.822	13.066	12.726	12.726	11.422	18
2024-03-18	12.912	12.966	12.726	12.726	11.422	519
2024-03-15	13.068	13.068	12.624	12.624	11.331	2,729
2024-03-14	13.170	13.224	13.114	13.124	11.779	1,959
2024-03-13	13.130	13.158	13.032	13.032	11.697	26,272
2024-03-12	12.900	12.900	12.768	12.850	11.533	900
2024-03-11	12.886	12.886	12.816	12.816	11.503	400
2024-03-08	12.500	12.980	12.500	12.980	11.650	2,000
2024-03-07	12.498	12.500	12.498	12.500	11.219	24
2024-03-06	12.358	12.850	12.358	12.850	11.533	711
2024-03-05	12.546	12.546	12.546	12.546	11.261	0
2024-03-04	12.562	12.562	12.230	12.230	10.977	1,244
2024-03-01	12.570	12.670	12.570	12.670	11.372	973
2024-02-29	12.588	13.000	12.470	13.000	11.668	1,158
2024-02-28	12.696	12.696	12.458	12.650	11.354	1,002
2024-02-27	12.642	12.750	12.642	12.750	11.444	110
2024-02-26	12.690	12.750	12.690	12.750	11.444	52
2024-02-23	12.546	12.650	12.500	12.650	11.354	580
2024-02-22	12.858	12.858	12.492	12.650	11.354	464
2024-02-21	12.796	12.796	12.650	12.650	11.354	7
2024-02-20	12.660	12.796	12.660	12.796	11.485	1

← NewerPage 11 of 21 · 1,255 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.