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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.540	16.560	16.465	16.465	15.795	1,668
2025-10-24	16.605	16.605	16.475	16.570	15.896	306
2025-10-23	16.500	16.540	16.380	16.465	15.795	663
2025-10-22	16.290	16.435	16.225	16.360	15.695	563
2025-10-21	16.265	16.360	16.190	16.265	15.603	1,699
2025-10-20	16.075	16.245	16.075	16.245	15.584	696
2025-10-17	15.810	16.080	15.720	16.080	15.426	83,908
2025-10-16	15.650	16.045	15.650	16.045	15.392	962
2025-10-15	15.590	15.755	15.590	15.675	15.037	2,790
2025-10-14	15.445	15.505	15.425	15.455	14.826	539
2025-10-13	15.270	15.430	15.270	15.430	14.802	87
2025-10-10	15.460	15.560	15.425	15.480	14.850	485
2025-10-09	15.705	15.705	15.280	15.300	14.678	1,872
2025-10-08	15.820	15.820	15.735	15.735	15.095	134
2025-10-07	16.370	16.370	16.010	16.010	15.359	1,096
2025-10-06	16.235	16.460	16.235	16.325	15.661	1,203
2025-10-03	16.240	16.240	16.240	16.240	15.579	0
2025-10-02	16.180	16.180	16.050	16.050	15.397	2,372
2025-10-01	15.800	16.055	15.800	15.995	15.344	6,047
2025-09-30	15.695	15.810	15.505	15.775	15.133	7,754
2025-09-29	15.685	15.765	15.625	15.635	14.999	3,744
2025-09-26	15.640	15.780	15.590	15.695	15.057	6,109
2025-09-25	15.500	15.625	15.295	15.510	14.879	13,373
2025-09-24	14.085	14.260	14.065	14.075	13.503	3,820
2025-09-23	13.840	14.130	13.840	14.065	13.493	2,245
2025-09-22	13.760	13.835	13.760	13.810	13.248	1,336
2025-09-19	13.845	13.950	13.765	13.765	13.205	4,562
2025-09-18	14.210	14.210	14.035	14.035	13.464	899
2025-09-17	13.840	14.115	13.840	14.095	13.522	4,147
2025-09-16	13.785	13.840	13.745	13.745	13.186	4,303
2025-09-15	13.445	13.575	13.445	13.575	13.023	812
2025-09-12	13.480	13.480	13.285	13.360	12.817	101
2025-09-11	13.595	13.595	13.505	13.520	12.970	1,679
2025-09-10	13.640	13.675	13.595	13.595	13.042	3,884
2025-09-09	13.525	13.555	13.415	13.445	12.898	363
2025-09-08	13.280	13.450	13.280	13.430	12.884	3,006
2025-09-05	13.255	13.255	13.245	13.245	12.706	1,281
2025-09-04	13.205	13.285	13.120	13.140	12.606	1,293
2025-09-03	12.840	12.920	12.825	12.920	12.394	163
2025-09-02	12.585	12.585	12.425	12.565	12.054	897
2025-09-01	12.575	12.740	12.520	12.740	12.222	324
2025-08-29	12.710	12.710	12.560	12.560	12.049	33
2025-08-28	12.825	12.825	12.825	12.825	12.303	308
2025-08-26	12.685	12.825	12.685	12.825	12.303	478
2025-08-25	13.015	13.015	12.765	12.765	12.246	25
2025-08-22	12.820	13.025	12.820	13.025	12.495	157
2025-08-21	12.795	12.940	12.765	12.765	12.246	1,403
2025-08-20	12.880	12.920	12.880	12.905	12.380	1,471
2025-08-19	12.945	12.945	12.905	12.905	12.380	49
2025-08-18	12.735	12.925	12.735	12.925	12.399	34
2025-08-15	12.720	12.860	12.690	12.800	12.279	1,440
2025-08-14	12.625	12.665	12.620	12.665	12.150	96
2025-08-13	12.670	12.800	12.670	12.775	12.255	416
2025-08-12	12.345	12.525	12.345	12.525	12.016	3,081
2025-08-11	12.470	12.470	12.290	12.290	11.790	11
2025-08-08	12.300	12.410	12.290	12.410	11.905	279
2025-08-07	11.770	12.075	11.770	12.035	11.545	1,185
2025-08-06	11.765	11.765	11.765	11.765	11.286	0
2025-08-05	11.610	11.645	11.610	11.645	11.171	158
2025-08-04	11.480	11.525	11.430	11.525	11.056	1,194

← NewerPage 5 of 21 · 1,260 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.