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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	12.530	12.530	12.460	12.460	11.953	131
2025-05-07	12.625	12.660	12.560	12.560	11.750	438
2025-05-06	12.760	12.830	12.300	12.300	11.507	484
2025-05-05	12.935	13.125	12.740	13.125	12.279	5,595
2025-05-02	12.815	13.245	12.815	13.245	12.391	1,750
2025-04-29	12.770	12.770	12.620	12.620	11.806	133
2025-04-28	12.810	12.855	12.810	12.855	12.026	330
2025-04-25	12.930	12.940	12.830	12.830	12.003	153
2025-04-24	12.900	13.020	12.825	12.935	12.101	3,509
2025-04-23	13.255	13.255	13.015	13.015	12.176	145
2025-04-22	12.800	13.040	12.800	13.040	12.199	2,872
2025-04-17	12.415	12.860	12.405	12.630	11.816	510
2025-04-16	12.730	12.730	12.730	12.730	11.909	0
2025-04-15	12.285	12.580	12.260	12.580	11.769	2,318
2025-04-14	12.195	12.435	12.195	12.435	11.633	212
2025-04-11	11.725	11.750	11.725	11.750	10.992	192
2025-04-10	11.910	11.980	11.780	11.785	11.025	1,869
2025-04-09	11.070	11.155	11.020	11.155	10.436	1,223
2025-04-08	11.450	11.450	11.285	11.400	10.665	4,002
2025-04-07	10.870	11.415	10.850	11.205	10.483	2,977
2025-04-04	11.950	11.950	11.415	11.595	10.847	984
2025-04-03	11.915	12.125	11.900	12.125	11.343	5,829
2025-04-02	12.495	12.555	12.495	12.555	11.745	800
2025-04-01	12.405	12.445	12.405	12.425	11.624	2,979
2025-03-31	12.265	12.275	12.140	12.175	11.390	113
2025-03-28	12.395	12.520	12.270	12.270	11.479	1,617
2025-03-27	11.995	12.295	11.950	12.295	11.502	10,981
2025-03-26	12.485	12.485	12.245	12.280	11.488	702
2025-03-25	12.570	12.570	12.350	12.520	11.713	1,299
2025-03-24	12.490	12.490	12.355	12.355	11.558	96
2025-03-21	12.300	12.330	12.300	12.330	11.535	140
2025-03-20	12.530	12.600	12.445	12.490	11.685	3,451
2025-03-19	12.400	12.400	12.400	12.400	11.600	400
2025-03-18	12.385	12.385	12.385	12.385	11.586	120
2025-03-17	12.100	12.335	12.100	12.335	11.540	2,679
2025-03-14	12.165	12.180	12.100	12.100	11.320	159
2025-03-13	12.170	12.170	12.065	12.065	11.287	151
2025-03-12	12.530	12.530	12.085	12.310	11.516	5,234
2025-03-11	13.670	13.670	13.250	13.250	12.396	887
2025-03-10	13.385	13.745	13.385	13.745	12.859	1,319
2025-03-07	12.840	13.350	12.840	13.350	12.489	2,169
2025-03-06	13.200	13.220	12.925	13.220	12.368	2,577
2025-03-05	12.575	12.675	12.575	12.655	11.839	1,429
2025-03-04	12.785	12.785	12.515	12.515	11.708	1,999
2025-03-03	12.930	13.070	12.870	13.070	12.227	1,212
2025-02-28	12.905	13.100	12.905	13.100	12.255	160
2025-02-27	13.000	13.000	12.950	12.960	12.124	1,776
2025-02-26	13.125	13.500	13.115	13.500	12.630	1,240
2025-02-25	12.860	12.925	12.855	12.925	12.092	5,031
2025-02-24	12.700	12.700	12.700	12.700	11.881	402
2025-02-20	12.675	12.720	12.600	12.600	11.788	1,598
2025-02-19	12.950	12.950	12.650	12.735	11.914	1,896
2025-02-18	13.160	13.295	12.950	13.295	12.438	2,352
2025-02-17	13.430	13.475	13.430	13.475	12.606	15
2025-02-14	13.530	13.595	13.520	13.595	12.718	220
2025-02-13	13.340	13.605	13.340	13.605	12.728	1,602
2025-02-12	13.280	13.375	13.280	13.375	12.513	119
2025-02-11	13.200	13.525	13.200	13.525	12.653	450
2025-02-10	13.075	13.270	13.075	13.270	12.414	574
2025-02-07	13.355	13.410	13.055	13.410	12.545	2,825

← NewerPage 7 of 21 · 1,256 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.