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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	13.516	13.610	13.126	13.126	11.521	785
2023-08-28	13.508	13.598	13.126	13.126	11.521	671
2023-08-25	13.368	13.500	13.368	13.500	11.849	215
2023-08-24	13.500	13.556	13.150	13.556	11.899	4,784
2023-08-23	13.760	13.760	13.500	13.730	12.051	35,036
2023-08-22	13.750	13.876	13.750	13.876	12.179	34
2023-08-21	13.774	14.250	13.650	14.250	12.508	1,382
2023-08-18	13.760	14.250	13.760	14.250	12.508	318
2023-08-17	14.170	14.250	14.170	14.250	12.508	100
2023-08-16	14.260	14.292	14.250	14.250	12.508	224
2023-08-15	14.270	14.270	14.100	14.250	12.508	54
2023-08-14	14.070	14.140	14.000	14.000	12.288	487
2023-08-11	14.000	14.000	14.000	14.000	12.288	107
2023-08-10	14.410	14.548	14.410	14.500	12.727	683
2023-08-08	14.112	14.112	13.502	13.502	11.851	345
2023-08-07	14.150	14.274	14.150	14.274	12.529	4
2023-08-04	14.120	14.438	13.962	13.962	12.255	319
2023-08-03	14.050	14.500	14.030	14.500	12.727	2
2023-08-02	14.440	14.550	14.216	14.490	12.718	2,093
2023-08-01	15.140	15.140	14.700	14.700	12.903	2,248
2023-07-31	15.220	15.250	15.100	15.100	13.254	616
2023-07-28	15.220	15.308	14.700	14.700	12.903	517
2023-07-27	15.408	15.428	14.740	14.740	12.938	6
2023-07-26	15.200	15.490	15.200	15.490	13.596	523
2023-07-25	15.256	15.490	15.250	15.490	13.596	3
2023-07-24	15.190	15.696	15.188	15.696	13.777	568
2023-07-21	15.310	15.876	15.280	15.876	13.935	705
2023-07-20	15.482	15.482	14.630	14.630	12.841	573
2023-07-19	15.880	15.880	15.590	15.650	13.737	4,099
2023-07-18	15.500	15.860	15.476	15.476	13.584	210
2023-07-17	15.500	15.650	15.470	15.476	13.584	310
2023-07-14	15.750	15.780	15.352	15.352	13.475	2,313
2023-07-13	15.760	15.830	15.740	15.740	13.816	1,730
2023-07-12	15.690	15.820	15.002	15.002	13.168	1,558
2023-07-11	15.100	15.690	15.100	15.690	13.772	1,311
2023-07-10	15.030	15.030	14.526	14.526	12.750	2,422
2023-07-07	14.982	15.098	14.980	15.034	13.196	1,560
2023-07-06	15.602	15.602	15.082	15.082	13.238	4,802
2023-07-05	15.652	15.656	15.620	15.656	13.742	622
2023-07-04	15.632	15.750	15.526	15.526	13.628	5,705
2023-07-03	15.770	15.790	15.476	15.476	13.584	1,040
2023-06-30	15.420	15.740	15.250	15.250	13.385	10,161
2023-06-29	14.504	15.920	14.456	15.500	13.605	31,698
2023-06-28	13.388	13.388	13.052	13.052	11.456	302
2023-06-27	13.240	13.240	13.196	13.196	11.583	600
2023-06-26	13.322	13.360	13.196	13.196	11.583	707
2023-06-23	12.900	13.028	12.660	12.924	11.344	1,165
2023-06-22	12.958	13.150	12.958	13.150	11.542	385
2023-06-21	12.990	13.090	12.900	12.900	11.323	280
2023-06-20	13.000	13.100	12.856	12.856	11.284	1,090
2023-06-19	13.070	13.070	12.700	12.700	11.147	688
2023-06-16	13.120	13.230	12.300	12.300	10.796	2,674
2023-06-15	13.140	13.330	12.554	12.554	11.019	1,852
2023-06-14	12.350	12.350	12.350	12.350	10.840	0
2023-06-13	12.548	12.550	12.350	12.350	10.840	40
2023-06-12	12.276	12.276	12.276	12.276	10.775	0
2023-06-09	12.196	12.196	12.196	12.196	10.705	0
2023-06-08	12.330	12.330	12.196	12.196	10.705	22
2023-06-07	12.250	12.500	12.250	12.250	10.752	4,431
2023-06-06	12.000	12.000	11.840	11.880	10.427	595

← NewerPage 14 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.