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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	14.796	14.940	14.500	14.500	13.014	650
2023-11-20	14.740	14.780	14.442	14.442	12.962	396
2023-11-17	14.490	14.558	14.050	14.050	12.611	714
2023-11-16	14.282	14.282	13.500	13.500	12.117	271
2023-11-15	13.838	14.280	13.838	14.280	12.817	1,760
2023-11-14	13.320	13.740	13.320	13.740	12.332	1,373
2023-11-13	13.390	13.500	13.294	13.500	12.117	542
2023-11-10	13.400	13.500	13.302	13.500	12.117	658
2023-11-09	13.658	13.658	13.500	13.500	12.117	46
2023-11-08	13.952	14.000	13.498	13.498	11.848	942
2023-11-07	13.698	13.848	13.500	13.500	11.849	3,839
2023-11-06	13.590	13.730	13.408	13.440	11.797	3,938
2023-11-03	13.500	13.500	13.086	13.086	11.486	76
2023-11-02	13.104	13.330	13.104	13.330	11.700	1,960
2023-11-01	12.830	13.500	12.830	13.500	11.849	1,867
2023-10-31	12.580	12.750	12.570	12.750	11.191	1,230
2023-10-30	12.400	12.428	12.398	12.412	10.894	310
2023-10-27	12.412	12.412	12.260	12.290	10.787	1,081
2023-10-26	12.530	12.530	12.500	12.530	10.998	637
2023-10-25	12.780	13.000	12.780	13.000	11.411	37
2023-10-24	12.900	13.000	12.900	13.000	11.411	732
2023-10-23	13.000	13.022	12.820	13.000	11.411	1,118
2023-10-20	13.000	13.000	13.000	13.000	11.411	0
2023-10-19	13.280	13.280	13.000	13.000	11.411	25
2023-10-18	13.466	13.500	13.298	13.500	11.849	209
2023-10-17	13.560	13.560	13.030	13.030	11.437	335
2023-10-16	13.200	13.740	13.120	13.120	11.516	1,233
2023-10-13	13.238	13.250	13.150	13.250	11.630	1,113
2023-10-12	13.250	13.250	13.236	13.250	11.630	240
2023-10-11	13.000	13.500	13.000	13.500	11.849	1,375
2023-10-10	13.022	13.076	12.912	13.076	11.477	927
2023-10-09	12.838	13.250	12.782	13.250	11.630	1,008
2023-10-06	12.900	13.076	12.500	12.500	10.972	14,906
2023-10-05	12.940	13.250	12.870	13.250	11.630	987
2023-10-04	13.032	13.250	12.990	13.250	11.630	1,393
2023-10-03	13.372	13.400	13.182	13.250	11.630	1,067
2023-10-02	13.488	13.736	13.460	13.736	12.057	49
2023-09-29	13.558	13.610	13.250	13.250	11.630	1,331
2023-09-28	13.572	13.588	13.110	13.250	11.630	1,162
2023-09-27	13.560	14.110	13.250	13.250	11.630	1,913
2023-09-26	13.278	13.280	13.200	13.280	11.656	1,178
2023-09-25	13.280	13.516	13.280	13.468	11.821	534
2023-09-22	13.180	13.180	13.180	13.180	11.569	1
2023-09-21	13.408	13.408	13.408	13.408	11.769	1,296
2023-09-20	13.360	14.000	13.360	14.000	12.288	150
2023-09-19	13.850	13.850	13.850	13.850	12.157	0
2023-09-18	13.230	13.876	13.228	13.876	12.179	717
2023-09-15	13.810	13.878	13.392	13.826	12.136	5,082
2023-09-14	14.252	14.518	14.250	14.250	12.508	1,126
2023-09-13	14.200	14.250	14.200	14.250	12.508	400
2023-09-12	14.500	14.750	14.200	14.200	12.464	583
2023-09-11	14.078	14.078	13.950	13.950	12.244	1,009
2023-09-08	14.012	14.012	13.950	13.950	12.244	100
2023-09-07	14.010	14.020	13.950	13.950	12.244	458
2023-09-06	13.950	13.970	13.950	13.950	12.244	382
2023-09-05	13.932	14.044	13.910	13.950	12.244	30,807
2023-09-04	14.120	14.132	13.964	13.964	12.257	48,469
2023-09-01	14.020	14.250	14.020	14.080	12.359	75
2023-08-31	14.028	14.158	13.956	13.956	12.250	820
2023-08-30	13.600	13.752	13.126	13.126	11.521	196

← NewerPage 13 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.