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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.860	14.860	14.715	14.715	14.715	107
2026-07-17	14.860	14.995	14.825	14.995	14.995	309
2026-07-16	14.695	14.860	14.695	14.860	14.860	14
2026-07-15	14.730	14.765	14.700	14.700	14.700	31
2026-07-14	14.775	14.775	14.775	14.775	14.775	49
2026-07-13	14.960	15.230	14.960	15.115	15.115	86
2026-07-10	14.970	15.060	14.970	15.060	15.060	7
2026-07-09	14.720	14.945	14.650	14.945	14.945	20
2026-07-08	14.575	14.600	14.380	14.380	14.380	292
2026-07-07	14.930	15.115	14.930	15.060	15.060	166
2026-07-06	15.190	15.190	14.905	14.905	14.905	127
2026-07-03	15.080	15.105	15.070	15.105	15.105	1,062
2026-07-02	14.980	15.130	14.980	15.050	15.050	1,598
2026-07-01	14.980	14.980	14.795	14.940	14.940	295
2026-06-30	15.035	15.165	14.980	14.980	14.980	109
2026-06-29	14.930	15.075	14.930	14.940	14.940	16
2026-06-26	15.015	15.015	14.920	14.990	14.990	429
2026-06-25	15.145	15.185	14.675	15.185	15.185	1,749
2026-06-24	14.980	15.365	14.900	15.365	15.365	552
2026-06-23	14.950	14.950	14.895	14.895	14.895	6
2026-06-22	15.160	15.165	15.120	15.160	15.160	572
2026-06-19	15.300	15.300	15.300	15.300	15.300	188
2026-06-18	15.185	15.495	15.185	15.495	15.495	10
2026-06-17	15.165	15.275	15.165	15.275	15.275	7
2026-06-16	15.440	15.440	15.315	15.340	15.340	269
2026-06-15	15.940	15.940	15.460	15.460	15.460	726
2026-06-12	15.520	15.750	15.520	15.750	15.750	559
2026-06-11	15.160	15.220	15.160	15.200	15.200	1,034
2026-06-10	15.360	15.360	15.080	15.080	15.080	11
2026-06-09	15.135	15.375	15.135	15.375	15.375	1,379
2026-06-08	15.110	15.130	14.835	15.040	15.040	2,394
2026-06-05	15.210	15.280	15.210	15.245	15.245	13
2026-06-04	15.325	15.325	15.250	15.250	15.250	16
2026-06-03	15.260	15.260	15.135	15.135	15.135	8
2026-06-02	15.140	15.220	15.140	15.160	15.160	12
2026-06-01	15.150	15.335	14.965	15.010	15.010	1,094
2026-05-29	15.255	15.310	15.240	15.290	15.290	207
2026-05-28	15.260	15.275	15.260	15.275	15.275	99
2026-05-27	15.105	15.295	15.105	15.295	15.295	132
2026-05-26	14.950	14.960	14.920	14.920	14.920	30
2026-05-25	15.265	15.265	14.880	14.880	14.880	569
2026-05-22	15.190	15.200	15.060	15.060	15.060	1,670
2026-05-21	15.225	15.225	15.010	15.010	15.010	505
2026-05-20	14.750	15.015	14.740	15.015	15.015	103
2026-05-19	15.150	15.200	14.895	14.895	14.895	1,820
2026-05-18	14.890	14.900	14.890	14.900	14.900	24
2026-05-15	14.420	14.640	14.420	14.640	14.640	30
2026-05-14	14.520	14.585	14.350	14.535	14.535	110
2026-05-13	14.555	14.555	14.005	14.005	14.005	745
2026-05-12	14.635	14.715	14.625	14.655	14.655	2,018
2026-05-11	15.300	15.300	15.075	15.190	15.190	427
2026-05-08	15.600	15.600	15.405	15.405	15.405	13
2026-05-07	15.680	15.680	15.575	15.575	15.575	41
2026-05-06	14.990	15.550	14.990	15.550	15.550	73
2026-05-05	15.160	15.160	15.160	15.160	14.835	16
2026-05-04	15.265	15.265	15.175	15.180	14.855	1,040
2026-04-30	15.400	15.400	15.400	15.400	15.069	64
2026-04-29	15.515	15.515	15.195	15.400	15.069	2,774
2026-04-28	15.665	15.665	15.650	15.650	15.314	19
2026-04-27	15.855	15.855	15.635	15.635	15.299	20

← NewerPage 2 of 5 · 246 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.