H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	185.18	187.80	183.15	187.13	171.48	179,649
2024-06-06	184.05	184.05	184.05	184.05	168.66	0
2024-06-05	184.23	187.00	183.75	184.05	168.66	833,674
2024-06-04	183.78	184.70	182.10	183.73	168.36	52,529
2024-06-03	187.03	188.00	183.75	185.05	169.58	2,273,193
2024-05-31	185.90	185.90	182.55	184.60	169.16	183,829
2024-05-30	183.00	184.85	181.80	184.60	169.16	48,498
2024-05-29	187.15	187.20	182.83	182.83	167.54	121,245
2024-05-28	188.25	189.30	185.70	186.33	170.75	230,277
2024-05-24	185.50	189.80	185.50	187.48	171.80	36,923
2024-05-23	188.83	190.35	184.05	186.53	170.93	62,901
2024-05-22	187.55	189.25	184.95	187.73	172.03	564,382
2024-05-21	184.73	188.10	183.50	186.65	171.04	145,713
2024-05-20	181.25	186.05	180.65	185.28	169.78	85,037
2024-05-17	177.85	181.75	177.70	181.55	166.37	643,375
2024-05-16	173.00	176.20	171.95	174.68	160.07	469,846
2024-05-15	175.40	175.40	173.85	174.25	159.68	45,216
2024-05-14	172.85	175.95	171.55	174.60	160.00	4,405,670
2024-05-13	170.40	173.15	170.15	172.15	157.76	597,560
2024-05-10	168.48	170.05	167.30	170.03	155.81	2,300,765
2024-05-09	169.33	169.33	169.33	169.33	155.17	0
2024-05-08	169.15	169.33	166.70	169.33	155.17	163,877
2024-05-07	169.33	170.20	168.75	169.33	155.17	3,972,383
2024-05-03	172.70	173.20	169.15	172.73	158.28	2,068,516
2024-05-02	176.33	177.40	170.75	171.05	153.77	1,068,188
2024-05-01	180.35	180.35	180.35	180.35	162.13	0
2024-04-30	179.25	180.35	173.95	180.35	162.13	301,099
2024-04-29	180.35	181.20	178.80	180.35	162.13	547,134
2024-04-26	178.10	180.03	177.10	180.03	161.84	2,308,178
2024-04-25	177.88	179.00	176.25	176.28	158.47	2,829,492
2024-04-24	181.65	183.47	177.65	178.95	160.87	2,629,148
2024-04-23	176.15	181.76	176.15	180.15	161.95	5,714,405
2024-04-22	172.88	176.25	169.20	174.50	156.87	3,710,879
2024-04-19	169.25	171.15	167.60	171.15	153.86	769,045
2024-04-18	169.68	171.05	165.05	169.68	152.53	363,653
2024-04-17	167.80	173.45	167.60	170.15	152.96	1,836,444
2024-04-16	164.70	169.25	164.00	168.23	151.23	1,843,152
2024-04-15	164.18	167.25	164.15	165.93	149.16	1,015,592
2024-04-12	166.23	167.65	164.32	166.23	149.43	752,748
2024-04-11	164.80	165.95	163.55	164.73	148.08	273,241
2024-04-10	166.28	168.05	164.60	165.90	149.14	805,828
2024-04-09	166.25	167.55	164.90	166.25	149.45	237,759
2024-04-08	165.88	167.60	164.65	167.50	150.58	949,159
2024-04-05	166.90	169.30	165.45	166.43	149.61	1,049,354
2024-04-04	167.28	168.85	166.75	167.28	150.38	586,599
2024-04-03	166.88	170.00	165.50	168.60	151.57	3,566,349
2024-04-02	173.63	174.58	165.50	166.35	149.54	2,080,617
2024-03-28	178.71	179.64	174.56	177.58	159.64	428,032
2024-03-27	172.88	180.12	171.20	177.58	159.64	3,068,373
2024-03-26	151.27	154.90	150.42	154.35	138.76	479,792
2024-03-25	151.94	152.60	149.86	151.90	136.55	3,567,838
2024-03-22	151.84	153.14	151.50	151.84	136.50	204,296
2024-03-21	151.69	154.04	151.46	153.43	137.93	387,672
2024-03-20	147.95	150.96	147.48	150.78	135.55	801,896
2024-03-19	145.23	148.24	145.04	148.24	133.26	1,261,183
2024-03-18	145.84	146.92	145.02	145.84	131.11	5,645,137
2024-03-15	146.94	147.96	145.88	147.14	132.27	570,278
2024-03-14	147.51	148.74	147.04	147.68	132.76	338,235
2024-03-13	145.17	147.36	143.18	146.73	131.91	739,127
2024-03-12	142.75	144.26	138.28	144.17	129.60	1,461,032

← NewerPage 11 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.