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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	10.720	11.108	10.720	10.876	9.332	1,797
2022-12-12	10.590	10.950	10.430	10.950	9.396	1,853
2022-12-09	10.800	10.950	10.712	10.950	9.396	1,150
2022-12-08	10.690	10.690	10.550	10.550	9.053	38
2022-12-07	10.566	10.800	10.450	10.500	9.010	1,198
2022-12-06	10.968	10.968	10.558	10.950	9.396	1,033
2022-12-05	11.128	11.128	10.950	10.950	9.396	2,030
2022-12-02	11.100	11.400	11.076	11.400	9.782	1,831
2022-12-01	10.960	10.960	10.810	10.926	9.375	3,228
2022-11-30	10.860	10.926	10.668	10.926	9.375	535
2022-11-29	10.910	10.980	10.800	10.980	9.422	1,550
2022-11-28	10.760	10.770	10.622	10.710	9.190	3,138
2022-11-25	10.940	11.150	10.850	11.150	9.568	822
2022-11-24	10.900	10.936	10.820	10.830	9.293	2,282
2022-11-23	10.732	10.850	10.724	10.726	9.204	1,800
2022-11-22	10.516	10.630	10.514	10.630	9.121	218
2022-11-21	10.552	10.630	10.500	10.630	9.121	201
2022-11-18	10.620	10.754	10.200	10.200	8.752	597
2022-11-17	10.900	10.900	10.474	10.600	9.096	1,241
2022-11-16	11.378	11.380	10.950	10.950	9.396	1,710
2022-11-15	11.560	11.580	11.070	11.070	9.499	2,902
2022-11-14	11.452	11.600	11.452	11.600	9.954	2,333
2022-11-11	11.190	11.530	11.170	11.500	9.868	3,790
2022-11-10	10.450	11.100	10.450	11.100	9.525	1,147
2022-11-09	10.870	10.930	10.700	10.700	8.926	545
2022-11-08	10.690	10.930	10.690	10.800	9.009	1,020
2022-11-07	10.660	10.800	10.660	10.800	9.009	1,514
2022-11-04	10.366	10.800	10.202	10.202	8.510	2,170
2022-11-03	10.350	10.500	10.088	10.500	8.759	2,971
2022-11-02	10.500	10.500	10.250	10.250	8.550	210
2022-11-01	10.360	10.512	10.000	10.000	8.342	259
2022-10-31	10.172	10.266	10.172	10.266	8.564	6
2022-10-28	10.390	10.390	10.140	10.150	8.467	853
2022-10-27	10.550	10.870	10.440	10.870	9.068	1,045
2022-10-26	10.690	10.690	10.526	10.526	8.781	320
2022-10-25	10.506	11.000	10.506	11.000	9.176	540
2022-10-24	10.212	10.300	10.142	10.300	8.592	290
2022-10-21	10.114	10.146	9.915	9.915	8.271	1,652
2022-10-20	10.406	10.626	10.200	10.626	8.864	1,360
2022-10-19	10.682	10.780	10.200	10.200	8.509	1,895
2022-10-18	10.738	10.850	10.640	10.850	9.051	2,718
2022-10-17	10.214	10.294	10.140	10.294	8.587	209
2022-10-14	10.218	10.300	10.100	10.300	8.592	1,050
2022-10-13	9.891	10.500	9.890	10.500	8.759	1,014
2022-10-12	9.854	10.000	9.854	9.939	8.291	1,557
2022-10-11	9.847	9.939	9.700	9.700	8.092	660
2022-10-10	9.410	9.800	9.320	9.320	7.775	1,951
2022-10-07	9.799	9.799	9.799	9.799	8.174	487
2022-10-06	9.848	9.910	9.709	9.910	8.267	302
2022-10-05	10.000	10.000	9.861	9.876	8.238	1,234
2022-10-04	10.140	10.500	10.000	10.000	8.342	977
2022-10-03	9.413	9.963	9.413	9.963	8.311	3,511
2022-09-30	9.251	9.381	9.251	9.380	7.825	835
2022-09-29	9.342	9.354	9.186	9.186	7.663	1,700
2022-09-28	9.500	9.726	9.500	9.726	8.113	195
2022-09-27	9.805	9.810	9.760	9.760	8.142	515
2022-09-26	9.450	9.677	9.450	9.650	8.050	2,370
2022-09-23	9.552	9.900	9.538	9.900	8.258	1,229
2022-09-22	9.730	10.500	9.730	10.500	8.759	914
2022-09-21	9.856	9.856	9.793	9.849	8.216	1,343

← NewerPage 17 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.