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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	13.920	14.010	13.810	13.810	12.652	1,412
2024-11-04	13.825	13.925	13.800	13.855	12.694	3,031
2024-11-01	13.625	13.780	13.625	13.780	12.625	30
2024-10-31	14.290	14.290	14.290	14.290	13.092	0
2024-10-30	14.435	14.765	14.435	14.765	13.527	200
2024-10-29	14.860	14.860	14.860	14.860	13.614	0
2024-10-28	15.350	15.350	15.350	15.350	14.063	0
2024-10-25	15.490	15.490	15.490	15.490	14.192	0
2024-10-24	15.505	15.505	15.505	15.505	14.205	0
2024-10-23	15.505	15.505	15.505	15.505	14.205	0
2024-10-22	15.320	15.595	15.140	15.595	14.288	20
2024-10-21	15.360	15.620	15.320	15.620	14.311	3,572
2024-10-18	15.550	15.550	15.525	15.525	14.224	100
2024-10-17	15.500	15.720	15.480	15.720	14.402	43
2024-10-16	15.620	15.695	15.575	15.695	14.379	1,641
2024-10-15	15.205	15.400	15.200	15.400	14.109	224
2024-10-14	15.160	15.250	15.010	15.205	13.930	940
2024-10-11	14.965	15.175	14.940	15.155	13.885	90
2024-10-10	14.990	15.410	14.880	15.410	14.118	30
2024-10-09	14.985	14.990	14.945	14.960	13.706	324
2024-10-08	15.140	15.140	14.915	14.915	13.665	277
2024-10-07	15.045	15.790	15.045	15.555	14.251	734
2024-10-04	15.380	15.380	15.380	15.380	14.091	0
2024-10-03	15.080	15.450	14.970	15.450	14.155	212
2024-10-02	15.110	15.525	15.110	15.525	14.224	23
2024-10-01	15.385	15.480	15.385	15.480	14.182	135
2024-09-30	15.250	15.300	15.120	15.300	14.018	142
2024-09-27	15.250	15.425	15.250	15.280	13.999	848
2024-09-26	14.755	15.545	14.755	15.335	14.050	3,680
2024-09-25	16.140	16.140	15.885	15.885	14.553	577
2024-09-24	16.225	16.790	16.095	16.790	15.383	2,083
2024-09-23	15.850	16.825	15.850	16.825	15.415	363
2024-09-20	15.800	16.195	15.800	16.195	14.837	1,179
2024-09-19	15.840	15.860	15.730	15.765	14.444	808
2024-09-18	15.450	15.555	15.450	15.555	14.251	10
2024-09-17	15.080	15.715	15.080	15.715	14.398	389
2024-09-16	14.615	15.110	14.590	15.110	13.843	1,653
2024-09-13	14.150	15.250	14.150	15.250	13.972	11,092
2024-09-12	13.930	14.675	13.930	14.675	13.445	28
2024-09-11	13.780	13.800	13.745	13.755	12.602	11,511
2024-09-10	13.470	13.495	13.470	13.495	12.364	3
2024-09-09	13.895	13.895	13.665	13.690	12.542	40
2024-09-06	13.860	13.900	13.860	13.900	12.735	2
2024-09-05	14.110	14.165	14.070	14.145	12.959	27
2024-09-04	14.255	14.310	14.255	14.310	13.110	1
2024-09-03	14.320	14.365	14.300	14.365	13.161	126
2024-09-02	14.295	14.365	14.260	14.365	13.161	19
2024-08-30	14.180	14.750	14.180	14.750	13.514	108
2024-08-29	14.150	14.740	14.150	14.740	13.504	45
2024-08-28	14.420	14.725	14.290	14.725	13.491	676
2024-08-27	14.660	14.675	14.660	14.675	13.445	11
2024-08-26	14.635	14.915	14.635	14.915	13.665	248
2024-08-23	14.330	14.900	14.330	14.900	13.651	2,289
2024-08-22	14.340	14.355	14.340	14.355	13.152	145
2024-08-21	14.200	14.370	14.200	14.370	13.165	500
2024-08-20	14.140	14.325	14.140	14.325	13.124	10
2024-08-19	14.010	14.325	14.010	14.325	13.124	50
2024-08-16	13.850	14.185	13.850	14.185	12.996	43
2024-08-15	13.715	14.135	13.715	14.135	12.950	765
2024-08-14	13.640	14.080	13.640	14.080	12.900	15

← NewerPage 9 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.