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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	13.080	13.505	13.080	13.505	12.634	2,361
2025-02-05	13.375	13.375	13.375	13.375	12.513	0
2025-02-04	12.740	13.365	12.720	13.365	12.503	281
2025-02-03	12.635	13.135	12.635	13.135	12.288	4,543
2025-01-31	12.890	13.060	12.860	13.060	12.218	1,330
2025-01-30	13.100	13.305	12.655	13.255	12.400	7,631
2025-01-29	13.445	13.490	13.425	13.490	12.620	1,168
2025-01-28	13.050	13.415	13.050	13.415	12.550	1,000
2025-01-27	13.085	13.200	13.000	13.005	12.166	8,640
2025-01-24	13.040	13.230	13.040	13.130	12.283	1,257
2025-01-23	13.030	13.230	12.970	13.230	12.377	1,920
2025-01-22	13.035	13.280	13.035	13.280	12.424	100
2025-01-21	12.960	13.380	12.960	13.380	12.517	1,016
2025-01-20	12.930	12.930	12.930	12.930	12.096	150
2025-01-15	12.605	12.605	12.605	12.605	11.792	16
2025-01-14	12.575	12.575	12.540	12.540	11.731	655
2025-01-13	12.510	12.545	12.490	12.490	11.685	1,472
2025-01-10	12.560	12.560	12.550	12.550	11.741	4,000
2025-01-09	12.640	12.715	12.640	12.695	11.876	63
2025-01-08	12.700	12.760	12.700	12.725	11.904	3,065
2025-01-07	12.820	13.440	12.820	13.440	12.573	3,474
2025-01-06	12.700	13.495	12.700	13.195	12.344	1,244
2025-01-03	12.960	12.960	12.780	12.800	11.975	976
2025-01-02	13.160	13.165	12.900	13.005	12.166	610
2024-12-30	12.990	12.990	12.955	12.955	12.120	3,244
2024-12-27	13.000	13.080	12.955	12.955	12.120	2,404
2024-12-23	13.040	13.040	13.015	13.015	12.176	259
2024-12-20	12.830	12.950	12.830	12.950	12.115	910
2024-12-19	13.005	13.005	12.995	12.995	12.157	460
2024-12-18	13.835	13.835	13.835	13.835	12.943	0
2024-12-17	13.480	13.840	13.480	13.840	12.948	1,100
2024-12-16	13.440	13.440	13.240	13.240	12.386	696
2024-12-13	13.825	13.835	13.500	13.500	12.630	2,135
2024-12-12	13.535	14.015	13.535	14.015	13.111	260
2024-12-11	14.050	14.185	14.050	14.185	13.270	500
2024-12-10	14.170	14.300	14.170	14.285	13.364	540
2024-12-09	14.160	14.260	14.160	14.260	13.341	193
2024-12-06	14.080	14.225	14.080	14.225	13.308	50
2024-12-05	14.150	14.155	14.150	14.155	13.242	260
2024-12-04	13.750	14.350	13.750	14.350	13.425	1,118
2024-12-03	13.310	13.570	13.310	13.570	12.695	168
2024-12-02	13.080	13.355	13.080	13.290	12.433	65
2024-11-29	13.115	13.115	13.115	13.115	12.269	1
2024-11-28	13.180	13.265	13.135	13.150	12.302	185
2024-11-27	13.125	13.190	13.125	13.180	12.330	1,525
2024-11-26	13.185	13.220	13.185	13.220	12.368	279
2024-11-25	13.630	13.630	13.510	13.510	12.639	23
2024-11-22	13.360	13.470	13.360	13.470	12.601	20
2024-11-21	13.120	13.160	13.120	13.160	12.311	20
2024-11-20	13.125	13.185	13.100	13.185	12.335	140
2024-11-19	13.095	13.095	13.095	13.095	12.251	250
2024-11-18	13.195	13.220	13.180	13.220	12.368	532
2024-11-15	13.345	13.470	13.345	13.470	12.601	27
2024-11-14	13.420	13.440	13.345	13.350	12.489	413
2024-11-13	13.580	13.600	13.260	13.275	12.419	873
2024-11-12	13.550	13.720	13.550	13.720	12.835	50
2024-11-11	13.765	13.765	13.635	13.635	12.756	463
2024-11-08	13.690	13.760	13.690	13.760	12.873	210
2024-11-07	13.540	13.750	13.505	13.680	12.798	1,704
2024-11-06	13.995	14.410	13.995	14.410	13.202	1,642

← NewerPage 8 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.