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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	12.138	12.700	12.100	12.600	10.248	8,616
2022-03-31	12.704	12.990	12.200	12.290	9.995	48,993
2022-03-30	14.232	14.890	13.922	14.890	12.110	3,425
2022-03-29	13.682	14.800	13.666	14.800	12.037	4,674
2022-03-28	13.644	13.832	13.518	13.724	11.162	5,563
2022-03-25	13.430	14.176	13.430	14.176	11.529	2,761
2022-03-24	13.346	13.346	13.196	13.234	10.763	1,837
2022-03-23	13.486	13.620	13.216	13.620	11.077	590
2022-03-22	13.456	14.146	13.456	14.146	11.505	1,571
2022-03-21	13.430	13.608	13.292	13.300	10.817	1,949
2022-03-18	13.516	14.400	13.500	14.400	11.711	3,108
2022-03-17	13.732	13.834	13.218	13.292	10.810	3,011
2022-03-16	13.772	14.100	13.522	14.100	11.467	7,271
2022-03-15	13.690	13.890	13.350	13.890	11.297	3,650
2022-03-14	14.056	14.268	13.724	14.066	11.440	1,242
2022-03-11	13.694	14.066	13.644	14.066	11.440	5,063
2022-03-10	13.412	13.558	13.180	13.180	10.719	608
2022-03-09	13.358	13.824	12.510	12.510	10.174	18,022
2022-03-08	12.320	12.904	12.320	12.852	10.452	3,677
2022-03-07	12.064	12.878	11.668	12.558	10.213	11,203
2022-03-04	12.850	13.026	12.508	13.026	10.594	1,556
2022-03-03	14.002	14.002	13.300	13.300	10.817	5,133
2022-03-02	14.052	14.318	13.700	13.960	11.354	6,287
2022-03-01	15.118	15.236	14.300	14.300	11.630	8,791
2022-02-28	15.030	15.620	14.554	15.620	12.704	4,212
2022-02-25	15.430	15.664	15.206	15.620	12.704	1,573
2022-02-24	14.976	15.222	14.818	15.210	12.370	33,055
2022-02-23	15.864	15.864	15.794	15.794	12.845	110
2022-02-22	16.000	16.366	15.980	16.366	13.310	5,752
2022-02-21	16.462	16.750	16.080	16.750	13.623	1,501
2022-02-18	16.742	16.762	16.060	16.060	13.062	2,126
2022-02-17	16.990	16.990	16.594	16.766	13.636	3,548
2022-02-16	17.272	17.280	16.610	17.198	13.987	2,879
2022-02-15	16.770	16.934	16.752	16.934	13.772	106
2022-02-14	16.806	17.096	16.498	16.800	13.663	3,824
2022-02-11	17.138	17.442	17.138	17.226	14.010	1,982
2022-02-10	17.316	17.500	17.256	17.500	14.233	1,094
2022-02-09	17.034	17.400	17.034	17.400	14.151	1,067
2022-02-08	16.510	16.710	16.416	16.630	13.525	3,305
2022-02-07	16.638	17.056	16.524	17.056	13.872	10,852
2022-02-04	16.800	16.800	16.250	16.250	13.216	2,904
2022-02-03	17.118	17.118	16.810	16.810	13.672	514
2022-02-02	17.484	17.484	17.096	17.426	14.172	14,416
2022-02-01	17.676	18.200	17.390	18.200	14.802	897
2022-01-31	18.116	18.116	17.472	17.676	14.376	1,800
2022-01-28	18.000	18.136	17.378	17.900	14.558	7,515
2022-01-27	16.584	17.180	16.578	16.896	13.741	1,073
2022-01-26	16.854	16.918	16.466	16.466	13.392	898
2022-01-25	16.174	16.486	16.174	16.466	13.392	944
2022-01-24	16.538	16.538	15.864	15.986	13.001	2,444
2022-01-21	16.676	16.676	15.750	15.750	12.809	6,123
2022-01-20	16.960	16.960	16.892	16.946	13.782	317
2022-01-19	17.026	17.026	16.918	16.960	13.793	173
2022-01-18	16.940	16.940	16.710	16.890	13.737	878
2022-01-17	17.184	17.184	16.990	16.990	13.818	1,532
2022-01-14	17.490	17.490	17.250	17.250	14.029	1,446
2022-01-13	17.414	17.898	17.414	17.898	14.556	26,551
2022-01-12	17.172	17.384	17.172	17.344	14.106	577
2022-01-11	17.112	17.248	17.080	17.080	13.891	51,390
2022-01-10	17.168	17.362	17.140	17.140	13.940	1,142

← NewerPage 20 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.