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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	16.590	16.755	16.590	16.650	16.293	1,343
2026-01-26	16.680	16.680	16.585	16.585	16.229	2
2026-01-23	16.600	16.695	16.600	16.695	16.337	69
2026-01-22	16.695	16.710	16.400	16.400	16.048	742
2026-01-21	16.450	16.630	16.420	16.445	16.092	1,380
2026-01-20	16.330	16.595	16.330	16.540	16.185	775
2026-01-19	16.270	16.325	16.270	16.325	15.975	527
2026-01-16	16.665	16.665	16.505	16.600	16.244	78
2026-01-15	16.880	16.880	16.730	16.730	16.371	10,944
2026-01-14	16.905	16.940	16.710	16.940	16.576	2,361
2026-01-13	16.825	16.900	16.825	16.900	16.537	150
2026-01-12	16.560	16.860	16.560	16.770	16.410	870
2026-01-09	16.710	16.710	16.635	16.710	16.351	44
2026-01-08	16.510	16.600	16.510	16.565	16.209	836
2026-01-07	17.230	17.325	17.195	17.325	16.953	382
2026-01-06	16.765	16.850	16.690	16.850	16.488	200
2026-01-05	16.990	17.040	16.920	16.925	16.562	1,328
2026-01-02	17.340	17.380	17.090	17.150	16.782	1,019
2025-12-30	17.155	17.200	17.130	17.200	16.831	1,102
2025-12-29	17.170	17.225	17.140	17.200	16.831	48,395
2025-12-23	17.000	17.105	17.000	17.105	16.738	363
2025-12-22	16.910	16.975	16.910	16.940	16.576	528
2025-12-19	17.165	17.175	16.815	16.820	16.459	753
2025-12-18	16.885	17.235	16.885	17.235	16.865	1,449
2025-12-17	16.555	16.615	16.550	16.595	16.239	313
2025-12-16	16.675	16.675	16.500	16.520	16.165	1,026
2025-12-15	16.695	16.725	16.500	16.500	16.146	61,218
2025-12-12	16.450	16.615	16.450	16.550	16.195	400
2025-12-11	16.280	16.580	16.280	16.435	16.082	2,286
2025-12-10	15.810	16.080	15.810	16.080	15.735	854
2025-12-09	15.925	15.925	15.865	15.875	15.534	593
2025-12-08	16.125	16.125	15.880	15.905	15.564	2,754
2025-12-05	16.220	16.220	16.130	16.145	15.798	3,309
2025-12-03	16.540	16.580	16.395	16.465	16.112	466
2025-12-02	16.045	16.360	16.045	16.325	15.975	1,555
2025-12-01	15.580	16.000	15.580	15.970	15.627	1,168
2025-11-28	15.645	15.670	15.640	15.640	15.304	516
2025-11-27	15.825	15.825	15.790	15.790	15.451	2,962
2025-11-26	15.720	15.900	15.720	15.835	15.495	1,347
2025-11-25	15.610	15.610	15.610	15.610	15.275	0
2025-11-24	15.655	15.735	15.655	15.735	15.397	868
2025-11-21	15.495	15.700	15.495	15.670	15.334	420
2025-11-20	15.575	15.575	15.510	15.510	15.177	527
2025-11-19	15.785	15.890	15.785	15.885	15.544	54
2025-11-18	15.900	15.900	15.765	15.765	15.427	1,555
2025-11-17	16.460	16.460	16.460	16.460	16.107	17
2025-11-14	16.665	16.670	16.590	16.590	16.234	81
2025-11-13	16.810	16.905	16.810	16.820	16.459	687
2025-11-12	16.365	16.605	16.365	16.580	16.224	1,245
2025-11-11	16.040	16.355	16.040	16.355	16.004	4,010
2025-11-10	15.840	16.135	15.840	16.135	15.789	529
2025-11-07	15.595	15.660	15.595	15.660	15.324	15
2025-11-06	15.490	15.490	15.485	15.485	15.153	527
2025-11-05	15.590	15.875	15.590	15.875	15.229	4,466
2025-11-04	15.670	15.670	15.670	15.670	15.033	59
2025-11-03	16.245	16.335	16.030	16.165	15.507	15,728
2025-10-31	16.470	16.500	16.005	16.400	15.733	2,585
2025-10-30	16.345	16.400	16.295	16.400	15.733	33
2025-10-29	16.415	16.415	16.415	16.415	15.747	0
2025-10-28	16.520	16.570	16.520	16.570	15.896	158

← NewerPage 4 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.