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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	10.200	10.200	9.850	9.995	8.338	2,450
2022-09-19	10.212	10.226	10.208	10.208	8.515	4
2022-09-16	9.986	10.082	9.986	10.082	8.410	1,351
2022-09-15	10.706	10.706	10.000	10.000	8.342	15,383
2022-09-14	10.756	11.500	10.500	11.500	9.593	1,554
2022-09-13	11.014	11.014	10.592	10.890	9.084	6,038
2022-09-12	10.368	11.000	10.368	10.850	9.051	2,264
2022-09-09	10.528	10.756	10.528	10.756	8.972	1
2022-09-08	10.180	10.480	9.962	10.480	8.742	6,200
2022-09-07	10.460	10.600	10.308	10.600	8.842	14,684
2022-09-06	10.560	10.826	10.560	10.826	9.031	773
2022-09-05	10.346	10.626	10.232	10.626	8.864	160
2022-09-02	10.440	10.750	10.440	10.750	8.967	32
2022-09-01	10.306	10.368	10.142	10.220	8.525	3,256
2022-08-31	10.530	10.700	10.400	10.700	8.926	128
2022-08-30	10.602	10.602	10.400	10.470	8.734	2,670
2022-08-29	10.308	11.016	10.300	11.016	9.189	3,550
2022-08-26	10.922	10.940	10.500	10.500	8.759	8,757
2022-08-25	11.486	11.486	10.850	11.068	9.233	7,212
2022-08-24	12.100	12.100	12.100	12.100	10.094	0
2022-08-23	11.604	12.150	11.604	12.150	10.135	5,382
2022-08-22	11.984	12.126	11.610	12.126	10.115	437
2022-08-19	12.144	12.144	11.800	11.800	9.843	1,008
2022-08-18	12.454	12.500	12.212	12.500	10.427	1,463
2022-08-17	12.820	12.820	12.726	12.726	10.616	5
2022-08-16	12.588	12.810	12.588	12.810	10.686	2
2022-08-15	12.732	12.732	12.506	12.506	10.432	1,421
2022-08-12	12.866	12.924	12.746	12.746	10.632	1,208
2022-08-11	12.500	12.500	12.500	12.500	10.427	0
2022-08-10	12.492	12.750	12.492	12.750	10.636	235
2022-08-09	12.928	12.928	12.500	12.500	10.427	2,343
2022-08-08	12.540	12.776	12.540	12.776	10.658	1,220
2022-08-05	12.690	12.946	12.470	12.946	10.799	403
2022-08-04	12.636	12.946	12.636	12.946	10.799	800
2022-08-03	12.194	12.400	12.194	12.400	10.344	1,080
2022-08-02	12.168	12.400	12.084	12.400	10.344	2,001
2022-08-01	12.472	12.500	12.340	12.400	10.344	418
2022-07-29	12.476	13.000	12.472	13.000	10.844	608
2022-07-28	12.084	12.110	12.084	12.110	10.102	1,035
2022-07-27	12.266	12.268	12.252	12.268	10.234	381
2022-07-26	12.626	12.626	12.298	12.298	10.259	390
2022-07-25	12.980	13.050	12.800	12.800	10.678	2,700
2022-07-22	12.864	12.876	12.490	12.490	10.419	652
2022-07-21	12.798	12.910	12.650	12.650	10.552	455
2022-07-20	12.916	12.916	12.650	12.650	10.552	2,355
2022-07-19	12.610	12.786	12.610	12.720	10.611	1,511
2022-07-18	12.244	12.610	12.244	12.610	10.519	1,434
2022-07-15	12.108	12.170	11.902	11.902	9.928	215
2022-07-14	12.424	12.424	11.902	11.902	9.928	1,242
2022-07-13	12.350	12.428	12.300	12.400	10.344	401
2022-07-12	12.172	12.350	12.172	12.350	10.302	700
2022-07-11	12.214	12.280	11.902	11.902	9.928	1,064
2022-07-08	12.318	12.800	12.200	12.800	10.678	800
2022-07-07	12.062	12.126	11.652	11.652	9.720	1,561
2022-07-06	11.800	11.834	11.532	11.532	9.620	337
2022-07-05	11.772	11.772	11.400	11.532	9.620	144
2022-07-04	11.598	11.756	11.500	11.700	9.760	1,231
2022-07-01	11.326	11.608	11.326	11.522	9.611	476
2022-06-30	11.426	11.526	11.200	11.390	9.501	3,102
2022-06-29	11.872	12.000	11.638	11.638	9.708	2,705

← NewerPage 18 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.