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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	11.950	12.166	11.950	12.166	10.439	185
2023-03-07	12.100	12.160	11.830	11.830	10.151	416
2023-03-06	12.090	12.310	12.000	12.000	10.297	2,978
2023-03-03	11.970	12.176	11.962	12.176	10.448	265
2023-03-02	11.692	12.000	11.692	12.000	10.297	120
2023-03-01	11.980	12.000	11.830	12.000	10.297	323
2023-02-28	11.942	11.964	11.890	11.956	10.259	1,100
2023-02-27	11.750	11.852	11.700	11.850	10.168	9,040
2023-02-24	11.450	11.476	11.318	11.320	9.713	1,354
2023-02-23	11.434	11.616	11.390	11.616	9.967	1,231
2023-02-22	11.390	11.500	11.354	11.500	9.868	750
2023-02-21	11.746	12.000	11.580	12.000	10.297	864
2023-02-20	11.718	11.718	11.560	11.560	9.919	33
2023-02-17	11.376	11.376	11.376	11.376	9.761	0
2023-02-16	11.560	11.750	11.490	11.750	10.082	1,256
2023-02-15	11.390	11.760	11.390	11.760	10.091	672
2023-02-14	11.582	11.750	11.580	11.750	10.082	255
2023-02-13	11.150	11.586	11.108	11.586	9.942	456
2023-02-10	11.918	11.930	11.620	11.750	10.082	2,026
2023-02-09	12.010	12.010	11.700	11.700	10.039	728
2023-02-08	11.700	11.700	11.700	11.700	10.039	0
2023-02-07	11.700	11.700	11.700	11.700	10.039	0
2023-02-06	11.920	12.000	11.400	11.400	9.782	766
2023-02-03	11.980	12.000	11.950	12.000	10.297	1,318
2023-02-02	11.730	12.000	11.710	11.800	10.125	11,619
2023-02-01	11.238	11.372	11.186	11.186	9.598	1,696
2023-01-31	11.484	11.484	11.242	11.242	9.646	7,841
2023-01-30	11.500	11.500	11.186	11.186	9.598	3,090
2023-01-27	10.850	11.198	10.792	11.198	9.609	7,495
2023-01-26	11.636	11.734	11.500	11.500	9.868	4,667
2023-01-25	11.490	11.576	11.466	11.576	9.933	4,019
2023-01-24	11.500	11.502	11.480	11.486	9.856	572
2023-01-23	11.294	11.500	11.294	11.500	9.868	1,155
2023-01-20	11.360	11.560	11.140	11.560	9.919	851
2023-01-19	11.266	11.350	11.228	11.350	9.739	3
2023-01-18	11.450	11.586	11.160	11.160	9.576	7,122
2023-01-17	11.600	11.600	11.076	11.076	9.504	100
2023-01-16	11.642	11.642	11.400	11.400	9.782	790
2023-01-13	11.620	11.620	11.160	11.160	9.576	568
2023-01-12	11.608	11.700	11.608	11.626	9.976	1,990
2023-01-11	11.510	11.620	11.478	11.618	9.969	1,761
2023-01-10	11.480	11.480	11.160	11.160	9.576	43
2023-01-09	11.430	11.618	11.430	11.618	9.969	1,041
2023-01-06	11.308	11.308	11.160	11.160	9.576	28
2023-01-05	11.040	11.500	10.900	10.900	9.353	4,511
2023-01-04	10.548	11.176	10.548	11.176	9.590	1,984
2023-01-03	10.430	10.520	10.430	10.472	8.986	1,918
2023-01-02	10.180	10.180	10.176	10.176	8.732	104
2022-12-30	10.210	10.210	10.200	10.200	8.752	9
2022-12-29	10.072	10.486	10.070	10.486	8.998	100
2022-12-28	10.200	10.380	10.140	10.380	8.907	257
2022-12-27	10.240	10.380	10.240	10.380	8.907	566
2022-12-23	10.108	10.380	10.108	10.380	8.907	24
2022-12-22	10.250	10.320	10.110	10.320	8.855	614
2022-12-21	10.090	10.230	10.090	10.210	8.761	1,114
2022-12-20	10.020	10.020	9.850	9.873	8.472	2,367
2022-12-19	10.178	10.650	10.100	10.650	9.138	1,076
2022-12-16	10.150	10.480	10.000	10.480	8.993	4,383
2022-12-15	10.728	10.728	10.170	10.170	8.727	4,888
2022-12-14	10.890	11.030	10.876	10.876	9.332	27

← NewerPage 16 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.