H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	162.30	162.80	159.95	162.25	148.68	49,086
2024-08-30	160.25	164.05	159.55	162.25	148.68	167,454
2024-08-29	159.88	162.75	159.50	161.55	148.04	141,388
2024-08-28	164.38	164.75	161.10	162.40	148.82	503,097
2024-08-27	166.95	168.15	166.40	166.95	152.99	221,019
2024-08-23	163.05	166.60	163.05	165.05	151.25	284,764
2024-08-22	162.60	164.40	162.60	164.30	150.56	639,106
2024-08-21	161.60	162.65	160.85	161.60	148.09	117,114
2024-08-20	161.70	163.90	160.70	161.75	148.23	482,042
2024-08-19	161.28	162.95	161.10	161.58	148.06	67,413
2024-08-16	160.05	162.00	160.05	161.58	148.06	139,517
2024-08-15	158.53	160.50	158.30	160.10	146.71	134,738
2024-08-14	157.25	158.15	156.85	157.38	144.22	157,690
2024-08-13	158.53	158.75	153.70	156.70	143.60	209,584
2024-08-12	159.08	160.75	157.70	159.08	145.77	113,843
2024-08-09	157.78	159.90	157.10	159.40	146.07	587,915
2024-08-08	157.13	157.70	155.55	156.93	143.80	214,580
2024-08-07	157.53	158.70	156.80	157.53	144.35	122,898
2024-08-06	160.18	160.40	156.15	156.85	143.73	73,923
2024-08-05	156.53	158.45	154.00	157.45	144.28	385,503
2024-08-02	163.88	164.50	159.75	160.43	147.01	68,270
2024-08-01	166.63	168.25	165.00	166.63	152.69	197,493
2024-07-31	168.65	170.15	166.25	166.80	152.85	221,587
2024-07-30	166.45	168.40	166.30	168.13	154.07	1,482,150
2024-07-29	167.13	168.40	166.25	167.30	153.31	147,300
2024-07-26	165.60	166.60	165.00	165.60	151.75	33,660
2024-07-25	163.53	165.60	162.30	163.85	150.15	261,147
2024-07-24	165.95	166.00	163.08	164.18	150.45	561,222
2024-07-23	167.10	167.65	166.10	167.10	153.13	355,565
2024-07-22	167.63	169.25	165.35	169.20	155.05	584,827
2024-07-19	168.88	170.20	168.60	168.88	154.75	201,053
2024-07-18	169.80	171.75	168.35	169.85	155.65	747,627
2024-07-17	171.33	172.70	167.95	169.43	155.26	83,920
2024-07-16	171.40	172.65	170.20	171.40	157.07	41,261
2024-07-15	173.50	175.35	171.60	171.70	157.34	54,691
2024-07-12	170.98	175.80	169.65	174.23	159.66	71,735
2024-07-11	170.85	171.90	167.35	170.78	156.50	60,486
2024-07-10	169.58	170.55	167.70	169.55	155.37	729,760
2024-07-09	170.73	170.85	168.25	168.90	154.78	72,243
2024-07-08	170.23	171.65	168.70	170.23	155.99	100,703
2024-07-05	170.28	172.20	170.05	172.20	157.80	51,188
2024-07-04	170.25	172.35	167.60	170.55	156.29	271,276
2024-07-03	167.28	169.80	165.20	169.05	154.91	99,413
2024-07-02	167.10	169.45	163.55	163.68	149.99	96,425
2024-07-01	168.40	169.95	167.25	168.40	154.32	581,584
2024-06-28	169.45	172.30	165.80	167.55	153.54	779,210
2024-06-27	171.40	173.35	165.70	170.53	156.27	408,651
2024-06-26	192.43	195.05	192.00	194.45	178.19	262,707
2024-06-25	193.18	193.75	187.80	190.73	174.78	309,723
2024-06-24	192.28	194.60	190.80	192.78	176.66	258,991
2024-06-21	193.48	193.48	193.48	193.48	177.30	0
2024-06-20	191.40	194.20	190.55	193.48	177.30	109,453
2024-06-19	191.18	191.95	189.30	191.15	175.17	50,114
2024-06-18	189.53	191.90	188.90	191.45	175.44	50,072
2024-06-17	188.80	189.45	186.20	186.85	171.23	86,922
2024-06-14	187.43	190.80	187.05	187.28	171.62	129,709
2024-06-13	185.55	185.55	182.70	183.75	168.39	86,211
2024-06-12	184.18	187.15	182.85	186.25	170.68	38,055
2024-06-11	186.35	187.40	183.15	184.63	169.19	144,090
2024-06-10	185.10	188.15	183.30	185.10	169.62	761,719

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	3.5500 SEK
2025-11-06	3.4000 SEK
2025-05-08	3.4000 SEK
2024-11-07	3.2500 SEK
2024-05-03	3.2500 SEK
2023-11-09	3.2500 SEK
2023-05-05	3.2500 SEK
2022-11-10	3.2500 SEK
2022-05-05	3.2500 SEK
2021-10-29	6.5000 SEK
2019-11-11	4.8500 SEK
2019-05-08	4.9000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.