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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	17.096	17.180	17.058	17.058	13.873	113
2022-01-06	17.000	17.138	16.810	16.810	13.672	3,028
2022-01-05	17.382	17.588	17.250	17.500	14.233	2,985
2022-01-04	17.516	17.850	17.280	17.850	14.517	2,012
2022-01-03	17.346	17.500	17.344	17.426	14.172	10,983
2021-12-30	17.360	17.412	17.256	17.256	14.034	673
2021-12-29	17.430	17.446	16.954	16.954	13.789	716
2021-12-28	17.264	17.362	17.200	17.200	13.989	4,634
2021-12-27	17.152	17.398	17.152	17.250	14.029	2,326
2021-12-23	17.046	17.366	17.046	17.366	14.124	171
2021-12-22	16.806	17.312	16.782	17.312	14.080	167
2021-12-21	16.368	16.692	16.288	16.580	13.484	1,507
2021-12-20	16.000	16.758	15.980	16.758	13.629	550
2021-12-17	16.078	16.548	16.000	16.000	13.013	1,224
2021-12-16	16.118	16.480	16.068	16.480	13.403	8
2021-12-15	16.364	16.364	15.830	16.026	13.034	817
2021-12-14	16.310	16.862	16.310	16.862	13.714	103
2021-12-13	16.398	16.670	16.000	16.670	13.558	2,682
2021-12-10	16.324	16.328	16.146	16.146	13.131	417
2021-12-09	16.310	16.310	15.822	16.242	13.210	5,640
2021-12-08	16.390	16.506	16.312	16.506	13.424	16,003
2021-12-07	16.450	16.622	16.408	16.408	13.345	976
2021-12-06	15.738	16.326	15.738	16.080	13.078	330
2021-12-03	16.184	16.184	15.500	15.630	12.712	699
2021-12-02	16.122	16.340	16.006	16.340	13.289	952
2021-12-01	15.960	16.336	15.700	15.700	12.769	2,206
2021-11-30	15.548	15.676	15.518	15.676	12.749	421
2021-11-29	15.708	16.398	15.708	16.398	13.336	1,605
2021-11-26	15.396	15.808	15.354	15.800	12.850	10,600
2021-11-25	16.394	16.596	16.220	16.400	13.338	1,492
2021-11-24	16.522	16.592	16.400	16.500	13.419	1,820
2021-11-23	15.990	17.100	15.990	17.100	13.907	943
2021-11-22	16.094	16.656	15.950	16.656	13.546	1,543
2021-11-19	16.506	16.506	15.950	15.950	12.972	1,873
2021-11-18	16.656	17.500	16.420	17.500	14.233	1,119
2021-11-17	17.168	17.172	16.810	16.810	13.672	1,666
2021-11-16	17.150	17.204	16.960	16.960	13.793	2,361
2021-11-15	16.756	17.150	16.756	17.150	13.948	206
2021-11-12	16.690	17.126	16.666	17.126	13.929	309
2021-11-11	16.848	16.848	16.690	16.744	13.618	161
2021-11-10	16.600	17.578	16.566	17.578	14.296	1,300
2021-11-09	16.498	17.400	16.442	17.400	14.151	4,320
2021-11-08	16.808	16.808	16.478	16.482	13.405	3,425
2021-11-05	16.950	18.100	16.950	17.400	14.151	360
2021-11-04	17.020	17.100	16.968	17.100	13.907	538
2021-11-03	16.382	16.704	16.382	16.704	13.585	117
2021-11-02	16.664	17.000	16.564	17.000	13.826	2,308
2021-11-01	16.312	16.682	16.190	16.190	13.167	900
2021-10-29	16.284	17.000	16.198	17.000	13.826	760
2021-10-28	16.766	17.500	16.730	17.500	13.748	1,958
2021-10-27	17.000	17.500	16.860	17.500	13.748	488
2021-10-26	16.824	17.370	16.824	17.370	13.646	1,621
2021-10-25	16.836	17.880	16.654	17.880	14.047	205
2021-10-22	16.772	17.190	16.760	17.190	13.505	1,459
2021-10-21	16.662	17.272	16.662	17.272	13.569	2,917

← NewerPage 21 of 21 · 1,255 trading days

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.