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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	11.540	11.540	11.352	11.352	9.470	34
2022-06-27	11.738	11.738	11.650	11.650	9.718	142
2022-06-24	11.202	11.486	11.202	11.486	9.581	2,271
2022-06-23	11.500	11.500	11.500	11.500	9.593	0
2022-06-22	11.356	11.602	11.310	11.602	9.678	1,867
2022-06-21	11.782	12.090	11.602	12.090	10.085	39
2022-06-20	11.606	11.606	11.580	11.580	9.660	199
2022-06-17	11.370	11.370	11.316	11.316	9.440	983
2022-06-16	11.500	11.500	11.250	11.350	9.468	1,800
2022-06-15	12.564	12.564	11.750	11.994	10.005	1,702
2022-06-14	12.648	12.670	12.000	12.000	10.010	40,316
2022-06-13	12.808	12.808	12.470	12.700	10.594	294
2022-06-10	13.184	13.184	12.914	12.914	10.773	705
2022-06-09	13.350	13.600	13.266	13.600	11.345	2,795
2022-06-08	13.390	13.464	12.950	12.950	10.803	5,675
2022-06-07	12.884	13.208	12.796	13.208	11.018	1,807
2022-06-06	13.200	13.366	12.868	13.320	11.111	210
2022-06-03	13.202	13.202	12.800	12.800	10.678	3,566
2022-06-02	12.914	13.036	12.400	12.400	10.344	2,176
2022-06-01	12.910	13.000	12.802	12.826	10.699	10,781
2022-05-31	12.768	12.858	12.500	12.500	10.427	2,517
2022-05-30	12.712	12.822	12.712	12.800	10.678	881
2022-05-27	12.088	12.540	12.020	12.400	10.344	6,629
2022-05-26	11.400	11.882	11.400	11.882	9.912	270
2022-05-25	11.778	11.778	11.632	11.632	9.703	518
2022-05-24	11.926	11.926	11.510	11.600	9.677	1,400
2022-05-23	12.212	12.306	11.950	12.306	10.265	2,222
2022-05-20	12.160	12.162	11.900	11.900	9.927	1,471
2022-05-19	12.136	12.306	12.000	12.306	10.265	4,759
2022-05-18	12.720	12.870	12.000	12.000	10.010	3,694
2022-05-17	12.710	12.810	12.500	12.500	10.427	1,497
2022-05-16	12.348	12.590	12.288	12.590	10.502	3,704
2022-05-13	11.894	12.310	11.872	12.230	10.202	7,694
2022-05-12	11.230	11.708	11.230	11.650	9.718	811
2022-05-11	11.576	11.632	11.350	11.350	9.468	1,086
2022-05-10	11.394	11.456	10.664	10.664	8.896	976
2022-05-09	11.502	11.502	11.200	11.494	9.588	2,702
2022-05-06	11.336	11.786	11.300	11.786	9.832	2,175
2022-05-05	11.808	11.808	11.436	11.436	9.540	2,061
2022-05-04	12.000	12.018	11.890	11.900	9.678	936
2022-05-03	12.290	12.360	11.996	11.996	9.756	9,513
2022-05-02	11.990	12.170	11.350	12.170	9.898	2,931
2022-04-29	12.232	12.292	11.900	11.900	9.678	1,789
2022-04-28	12.120	12.500	12.040	12.500	10.166	11,994
2022-04-27	11.900	12.200	11.800	12.200	9.922	6,675
2022-04-26	12.210	12.248	11.998	12.150	9.882	3,259
2022-04-25	12.078	12.106	11.900	11.900	9.678	4,357
2022-04-22	12.400	12.600	12.400	12.600	10.248	3,401
2022-04-21	12.720	12.910	12.720	12.730	10.353	1,776
2022-04-20	12.872	12.880	12.636	12.636	10.277	2,000
2022-04-19	12.420	12.812	12.420	12.700	10.329	6,263
2022-04-14	12.400	13.000	12.400	13.000	10.573	2,578
2022-04-13	12.688	12.700	12.480	12.700	10.329	1,912
2022-04-12	12.524	12.720	12.500	12.720	10.345	1,365
2022-04-11	12.818	12.848	12.550	12.550	10.207	1,006
2022-04-08	12.720	13.000	12.634	13.000	10.573	2,324
2022-04-07	12.724	13.000	12.626	13.000	10.573	8,209
2022-04-06	12.730	13.000	12.490	13.000	10.573	6,610
2022-04-05	12.678	13.000	12.650	12.920	10.508	4,159
2022-04-04	12.670	13.180	12.500	13.180	10.719	6,310

← NewerPage 19 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.