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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.885	15.885	15.835	15.835	15.495	20
2026-04-23	16.175	16.175	16.000	16.000	15.657	82
2026-04-22	16.400	16.400	15.975	16.200	15.852	258
2026-04-21	16.515	16.530	16.470	16.470	16.116	59
2026-04-20	16.380	16.555	16.380	16.530	16.175	233
2026-04-17	16.295	16.585	16.295	16.585	16.229	97
2026-04-16	16.335	16.335	16.000	16.000	15.657	362
2026-04-15	16.140	16.140	16.000	16.000	15.657	417
2026-04-14	16.070	16.070	16.000	16.000	15.657	574
2026-04-13	16.000	16.085	15.990	16.085	15.740	772
2026-04-10	16.355	16.355	16.110	16.110	15.764	2,008
2026-04-09	15.905	15.980	15.885	15.980	15.637	1,766
2026-04-08	16.330	16.330	16.045	16.115	15.769	879
2026-04-07	16.075	16.075	15.535	15.560	15.226	6,744
2026-04-02	15.985	16.010	15.780	16.010	15.666	1,797
2026-04-01	16.440	16.475	16.310	16.405	16.053	629
2026-03-31	15.965	15.965	15.305	15.305	14.977	156
2026-03-30	15.590	15.765	15.590	15.765	15.427	6,124
2026-03-27	15.505	15.745	15.465	15.615	15.280	2,384
2026-03-26	15.170	15.880	15.160	15.710	15.373	5,637
2026-03-25	16.070	16.295	16.070	16.295	15.945	1,664
2026-03-23	15.425	15.425	15.280	15.315	14.986	1,639
2026-03-20	15.680	15.680	15.595	15.620	15.285	1,503
2026-03-19	15.695	15.830	15.615	15.775	15.436	5,026
2026-03-18	16.710	16.710	16.295	16.295	15.945	534
2026-03-17	16.930	16.930	16.740	16.740	16.381	21
2026-03-16	16.670	16.755	16.670	16.735	16.376	606
2026-03-13	16.825	16.825	16.745	16.745	16.386	96
2026-03-12	16.960	16.960	16.700	16.785	16.425	1,461
2026-03-11	16.955	17.025	16.785	17.025	16.660	670
2026-03-10	17.025	17.035	16.980	16.985	16.620	822
2026-03-09	16.425	16.745	16.365	16.745	16.386	1,624
2026-03-06	17.005	17.005	16.710	16.710	16.351	2,060
2026-03-05	17.300	17.385	16.875	16.875	16.513	2,840
2026-03-04	16.695	17.280	16.695	17.280	16.909	968
2026-03-03	16.985	16.985	16.725	16.725	16.366	517
2026-03-02	17.490	17.490	17.300	17.370	16.997	2,840
2026-02-27	18.165	18.165	18.015	18.055	17.667	2,790
2026-02-26	17.955	18.280	17.955	18.100	17.712	5,040
2026-02-25	17.740	18.055	17.740	18.035	17.648	2,756
2026-02-24	17.250	17.590	17.250	17.590	17.212	463
2026-02-23	17.045	17.045	16.990	16.990	16.625	2
2026-02-20	17.010	17.240	16.850	16.850	16.488	2,296
2026-02-19	17.330	17.330	17.220	17.220	16.850	589
2026-02-18	17.515	17.515	17.305	17.305	16.934	723
2026-02-17	17.950	17.950	17.615	17.675	17.296	3,463
2026-02-16	17.450	17.735	17.450	17.735	17.354	661
2026-02-13	17.505	17.505	17.480	17.480	17.105	90
2026-02-12	17.795	17.865	17.685	17.685	17.305	5,881
2026-02-11	17.465	17.750	17.450	17.610	17.232	176
2026-02-10	17.260	17.505	17.260	17.505	17.129	1,184
2026-02-09	17.690	17.690	17.065	17.200	16.831	43
2026-02-06	17.295	17.600	17.295	17.590	17.212	1,468
2026-02-05	17.470	17.470	17.260	17.380	17.007	2,147
2026-02-04	16.995	17.220	16.995	17.220	16.850	1,978
2026-02-03	16.820	16.845	16.705	16.815	16.454	997
2026-02-02	16.865	16.945	16.545	16.715	16.356	2,918
2026-01-30	16.450	17.000	16.425	17.000	16.635	3,938
2026-01-29	16.520	16.885	16.285	16.655	16.298	17,623
2026-01-28	16.715	16.715	16.715	16.715	16.356	0

← NewerPage 3 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.