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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	12.700	12.700	12.500	12.500	11.219	200
2024-02-16	12.666	12.900	12.640	12.900	11.578	1,150
2024-02-15	12.558	12.900	12.558	12.900	11.578	778
2024-02-14	12.320	12.900	12.320	12.900	11.578	275
2024-02-13	12.562	12.562	12.250	12.272	11.015	1,848
2024-02-12	12.484	12.920	12.484	12.920	11.596	1,398
2024-02-09	12.474	12.686	12.474	12.686	11.386	20
2024-02-08	12.328	12.600	12.328	12.600	11.309	1
2024-02-07	12.520	12.600	12.250	12.600	11.309	613
2024-02-06	12.376	12.676	12.340	12.676	11.377	629
2024-02-05	12.636	12.646	12.268	12.646	11.350	4,957
2024-02-02	12.810	12.810	12.598	12.750	11.444	1,329
2024-02-01	12.886	12.944	12.780	12.800	11.489	756
2024-01-31	13.104	13.244	12.950	13.184	11.833	854
2024-01-30	14.842	14.850	14.250	14.250	12.790	2,158
2024-01-29	14.576	14.576	14.576	14.576	13.083	0
2024-01-26	14.082	14.082	14.082	14.082	12.639	0
2024-01-25	14.670	14.670	14.376	14.376	12.903	11
2024-01-24	14.400	14.400	14.400	14.400	12.925	0
2024-01-23	14.048	14.376	14.048	14.376	12.903	20,507
2024-01-22	14.076	14.376	13.826	14.376	12.903	23
2024-01-19	14.046	14.376	13.914	14.376	12.903	454
2024-01-18	14.240	14.376	14.176	14.376	12.903	76
2024-01-17	14.254	14.376	14.026	14.376	12.903	5,709
2024-01-16	14.762	14.780	14.762	14.776	13.262	940
2024-01-15	15.020	15.020	14.650	14.650	13.149	335
2024-01-12	15.052	15.076	15.052	15.076	13.531	396
2024-01-11	15.172	15.172	15.050	15.170	13.616	280
2024-01-10	15.012	15.170	14.954	15.170	13.616	84
2024-01-09	15.010	15.170	14.902	15.170	13.616	10,532
2024-01-08	14.824	15.170	14.824	15.170	13.616	1,044
2024-01-05	14.834	15.170	14.834	15.170	13.616	151
2024-01-04	15.150	15.190	15.060	15.070	13.526	2,030
2024-01-02	15.980	15.980	15.770	15.828	14.206	344
2023-12-29	16.000	16.000	15.920	15.960	14.325	1,620
2023-12-28	15.950	15.950	15.934	15.936	14.303	233
2023-12-27	16.060	16.104	16.060	16.100	14.450	1,235
2023-12-22	16.000	16.120	15.950	15.980	14.343	598
2023-12-21	16.230	16.400	16.230	16.376	14.698	902
2023-12-20	16.330	16.330	15.650	15.650	14.047	1,250
2023-12-19	16.250	16.300	15.650	15.650	14.047	4,138
2023-12-18	16.192	16.252	16.192	16.252	14.587	1,295
2023-12-15	15.720	16.050	15.678	16.050	14.406	2,180
2023-12-14	15.900	15.900	15.376	15.376	13.801	3,479
2023-12-13	15.700	15.700	15.240	15.240	13.679	2,950
2023-12-12	15.700	15.700	15.206	15.206	13.648	1,581
2023-12-11	15.350	15.636	15.250	15.250	13.688	3,967
2023-12-08	15.312	15.370	15.150	15.150	13.598	1,652
2023-12-07	15.002	15.100	14.928	14.928	13.399	762
2023-12-06	14.978	15.150	14.972	15.150	13.598	1,184
2023-12-05	15.350	15.500	14.820	15.500	13.912	7,620
2023-12-04	15.250	15.540	14.788	15.000	13.463	12,090
2023-12-01	14.900	15.170	14.900	15.170	13.616	383
2023-11-30	14.718	14.750	14.710	14.750	13.239	39
2023-11-29	15.360	15.400	14.750	14.750	13.239	912
2023-11-28	15.288	15.308	14.750	14.750	13.239	5
2023-11-27	15.258	15.500	15.250	15.500	13.912	583
2023-11-24	15.150	15.232	14.750	14.750	13.239	177
2023-11-23	15.042	15.210	15.042	15.210	13.652	2,239
2023-11-22	14.782	14.860	14.500	14.500	13.014	1,400

← NewerPage 12 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.