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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	11.615	11.615	11.465	11.465	10.999	972
2025-07-31	12.190	12.195	11.835	11.840	11.358	3,464
2025-07-29	12.255	12.270	12.255	12.270	11.771	249
2025-07-28	13.000	13.000	12.650	12.650	12.135	352
2025-07-25	12.890	12.890	12.890	12.890	12.366	0
2025-07-24	12.960	12.960	12.820	12.820	12.299	1
2025-07-23	12.790	12.965	12.790	12.965	12.438	887
2025-07-22	12.630	12.630	12.600	12.600	12.088	30
2025-07-21	12.445	12.610	12.445	12.575	12.064	940
2025-07-18	12.355	12.360	12.355	12.360	11.857	44
2025-07-17	12.025	12.045	12.000	12.045	11.555	110
2025-07-16	12.000	12.000	11.940	11.940	11.454	57
2025-07-15	12.010	12.125	11.985	11.985	11.498	1,291
2025-07-14	11.940	11.940	11.940	11.940	11.454	1
2025-07-11	12.150	12.150	12.150	12.150	11.656	0
2025-07-10	12.245	12.440	12.240	12.440	11.934	331
2025-07-09	12.060	12.235	12.060	12.235	11.737	231
2025-07-08	12.200	12.200	12.100	12.110	11.617	317
2025-07-07	12.270	12.290	12.250	12.290	11.790	20
2025-07-04	12.195	12.280	12.195	12.270	11.771	11,416
2025-07-03	12.400	12.400	12.245	12.245	11.747	405
2025-07-02	12.240	12.240	12.205	12.205	11.709	100
2025-07-01	11.995	12.135	11.995	12.135	11.641	857
2025-06-30	11.940	11.940	11.865	11.880	11.397	807
2025-06-27	11.940	11.995	11.895	11.995	11.507	204
2025-06-26	12.360	12.360	12.110	12.110	11.617	497
2025-06-25	11.835	11.835	11.735	11.735	11.258	303
2025-06-24	11.535	11.665	11.535	11.655	11.181	1,464
2025-06-23	11.490	11.490	11.170	11.255	10.797	1,263
2025-06-20	11.645	11.645	11.645	11.645	11.171	101
2025-06-19	11.610	11.610	11.610	11.610	11.138	0
2025-06-18	12.070	12.095	11.825	11.825	11.344	11
2025-06-17	12.140	12.140	11.925	11.925	11.440	226
2025-06-16	11.990	12.250	11.990	12.250	11.752	700
2025-06-13	11.925	12.005	11.900	12.005	11.517	2,467
2025-06-12	12.200	12.200	12.130	12.130	11.637	3,719
2025-06-11	12.445	12.540	12.330	12.330	11.828	1,502
2025-06-10	12.730	12.770	12.640	12.640	12.126	1,415
2025-06-09	12.650	12.690	12.650	12.690	12.174	22
2025-06-06	12.455	12.630	12.455	12.580	12.068	157
2025-06-05	12.555	12.615	12.475	12.615	12.102	88
2025-06-04	12.510	12.525	12.490	12.525	12.016	49
2025-06-03	12.455	12.470	12.440	12.470	11.963	67
2025-06-02	12.630	12.630	12.575	12.575	12.064	30
2025-05-30	12.695	12.695	12.615	12.615	12.102	1
2025-05-29	12.640	12.960	12.635	12.685	12.169	117
2025-05-28	12.695	12.695	12.620	12.620	12.107	2,148
2025-05-27	12.780	12.780	12.745	12.745	12.227	55
2025-05-26	13.005	13.150	12.920	13.150	12.615	203
2025-05-23	12.830	13.015	12.830	12.845	12.323	1,202
2025-05-22	12.965	12.965	12.805	12.825	12.303	1,171
2025-05-21	12.945	13.020	12.945	13.005	12.476	36
2025-05-20	13.110	13.130	12.855	13.060	12.529	2,633
2025-05-19	13.320	13.320	13.140	13.250	12.711	327
2025-05-16	13.370	13.510	12.900	12.900	12.375	3,042
2025-05-15	13.290	13.355	13.185	13.255	12.716	4,753
2025-05-14	13.520	13.520	13.375	13.375	12.831	259
2025-05-13	13.475	13.515	13.475	13.515	12.965	1,241
2025-05-12	12.300	13.000	12.300	13.000	12.471	328
2025-05-09	12.685	12.750	12.685	12.700	12.183	27,424

← NewerPage 6 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.