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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	12.140	12.250	12.138	12.250	10.752	826
2023-06-02	12.130	12.406	12.122	12.406	10.889	29
2023-06-01	11.850	11.936	11.820	11.900	10.445	102
2023-05-31	11.720	12.100	11.720	12.100	10.621	30
2023-05-30	11.930	11.930	11.826	11.826	10.380	41
2023-05-29	12.000	12.150	11.818	12.150	10.664	219
2023-05-26	11.926	12.100	11.870	12.100	10.621	1,717
2023-05-25	12.000	12.000	11.850	11.868	10.417	4,066
2023-05-24	12.340	12.340	12.070	12.078	10.601	1,201
2023-05-23	12.610	12.700	12.582	12.700	11.147	69
2023-05-22	12.738	12.758	12.700	12.700	11.147	195
2023-05-19	12.680	12.700	12.680	12.700	11.147	575
2023-05-18	12.700	12.700	12.700	12.700	11.147	0
2023-05-17	12.930	12.930	12.700	12.700	11.147	160
2023-05-16	12.700	12.700	12.700	12.700	11.147	0
2023-05-15	12.720	12.740	12.636	12.700	11.147	5,468
2023-05-12	12.800	12.800	12.700	12.700	11.147	717
2023-05-11	12.720	12.810	12.650	12.650	11.103	45
2023-05-10	12.800	12.800	12.500	12.650	11.103	401
2023-05-09	12.822	12.850	12.802	12.850	11.279	1,058
2023-05-08	12.840	13.092	12.840	13.092	11.491	352
2023-05-05	12.700	12.990	12.680	12.990	11.402	773
2023-05-04	12.750	13.300	12.750	13.300	11.412	404
2023-05-03	13.300	13.300	13.300	13.300	11.412	0
2023-05-02	13.270	13.300	12.856	12.856	11.031	1,853
2023-04-28	13.268	13.300	13.260	13.300	11.412	175
2023-04-27	13.338	13.338	13.020	13.020	11.172	2
2023-04-26	13.300	13.300	13.300	13.300	11.412	0
2023-04-25	13.520	13.520	13.300	13.300	11.412	140
2023-04-24	13.720	13.728	13.300	13.300	11.412	175
2023-04-21	13.640	13.708	13.300	13.300	11.412	295
2023-04-20	13.670	13.680	13.300	13.300	11.412	770
2023-04-19	13.730	13.740	13.250	13.250	11.369	2,100
2023-04-18	13.856	13.856	13.300	13.300	11.412	6,713
2023-04-17	13.732	13.884	13.732	13.826	11.864	4,958
2023-04-14	13.540	13.800	13.520	13.800	11.841	10,376
2023-04-13	13.160	13.540	13.160	13.540	11.618	832
2023-04-12	13.326	13.326	13.190	13.190	11.318	2,514
2023-04-11	13.328	13.328	12.700	12.700	10.898	1,798
2023-04-06	13.080	13.120	13.080	13.120	11.258	2
2023-04-05	13.394	13.394	13.120	13.120	11.258	1,580
2023-04-04	12.990	13.540	12.990	13.540	11.618	2,187
2023-04-03	13.212	13.370	12.900	13.370	11.472	5,092
2023-03-31	12.870	13.250	12.870	12.960	11.121	15,911
2023-03-30	11.568	13.000	11.568	12.476	10.705	17,639
2023-03-29	10.808	11.050	10.808	11.050	9.482	86
2023-03-28	10.910	11.050	10.910	11.050	9.482	160
2023-03-27	11.050	11.050	11.050	11.050	9.482	0
2023-03-24	10.830	11.050	10.830	11.050	9.482	300
2023-03-23	11.118	11.118	11.050	11.050	9.482	360
2023-03-22	11.160	11.280	11.050	11.050	9.482	3,765
2023-03-21	11.178	11.196	11.178	11.196	9.607	35
2023-03-20	10.900	11.038	10.880	10.970	9.413	703
2023-03-17	11.300	11.346	10.982	11.346	9.736	328
2023-03-16	11.132	11.132	10.900	11.100	9.525	1,272
2023-03-15	11.560	11.560	10.950	10.950	9.396	1,192
2023-03-14	11.580	11.580	11.570	11.570	9.928	91
2023-03-13	11.610	11.610	11.570	11.570	9.928	30
2023-03-10	11.654	12.000	11.560	12.000	10.297	344
2023-03-09	12.014	12.030	12.000	12.030	10.323	1,037

← NewerPage 15 of 21 · 1,260 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.