H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	140.12	142.79	139.30	141.60	127.29	544,495
2024-03-08	140.28	140.96	139.48	140.28	126.11	1,200,575
2024-03-07	139.34	140.88	138.36	140.78	126.56	2,022,454
2024-03-06	139.44	142.76	139.24	142.35	127.97	2,604,897
2024-03-05	137.14	139.24	136.26	138.99	124.95	341,735
2024-03-04	140.92	140.96	137.30	137.96	124.02	339,148
2024-03-01	140.60	142.18	140.20	142.15	127.79	460,843
2024-02-29	141.43	142.30	139.80	141.18	126.92	458,397
2024-02-28	141.79	142.70	139.32	140.28	126.11	611,825
2024-02-27	140.67	142.76	139.98	142.21	127.84	811,246
2024-02-26	141.11	142.06	140.06	141.11	126.85	931,468
2024-02-23	140.34	141.23	139.40	140.34	126.16	1,157,036
2024-02-22	144.14	144.14	139.16	139.76	125.64	1,216,322
2024-02-21	142.94	144.88	141.60	144.39	129.80	1,195,205
2024-02-20	141.61	142.80	140.92	141.61	127.30	202,476
2024-02-19	141.78	143.44	141.22	141.89	127.56	1,273,293
2024-02-16	142.29	143.34	140.76	142.29	127.91	2,106,539
2024-02-15	141.75	143.02	141.50	141.75	127.43	224,335
2024-02-14	139.28	141.32	139.28	140.88	126.65	571,941
2024-02-13	141.06	142.08	138.00	138.17	124.21	1,234,965
2024-02-12	140.82	141.74	139.60	140.82	126.59	1,196,031
2024-02-09	139.73	141.98	139.64	141.18	126.92	394,780
2024-02-08	140.07	140.92	138.36	139.95	125.81	487,694
2024-02-07	141.67	141.82	138.08	138.76	124.74	499,991
2024-02-06	140.74	142.48	139.98	142.18	127.82	392,657
2024-02-05	142.91	143.66	139.65	139.78	125.66	2,071,655
2024-02-02	142.80	145.86	142.80	144.30	129.72	6,074,265
2024-02-01	146.12	146.44	143.93	144.64	130.03	2,432,362
2024-01-31	152.04	156.20	144.10	147.60	132.69	1,753,643
2024-01-30	167.87	168.40	166.10	167.90	150.94	1,687,902
2024-01-29	166.22	167.40	164.28	166.10	149.32	440,859
2024-01-26	166.82	168.00	165.80	166.52	149.70	797,123
2024-01-25	162.28	165.94	161.58	165.61	148.88	323,758
2024-01-24	163.20	164.26	162.38	163.20	146.71	1,479,401
2024-01-23	159.53	162.30	159.48	161.22	144.93	402,304
2024-01-22	159.20	161.04	154.88	157.98	142.02	1,243,260
2024-01-19	162.33	162.38	158.02	158.88	142.83	267,356
2024-01-18	162.15	163.78	161.12	162.15	145.77	185,759
2024-01-17	163.05	163.12	159.00	159.68	143.55	1,006,279
2024-01-16	168.04	168.72	165.76	166.23	149.44	746,481
2024-01-15	169.37	169.46	167.74	169.37	152.26	221,228
2024-01-12	167.85	171.34	167.60	169.61	152.47	302,830
2024-01-11	169.13	170.60	167.62	169.13	152.04	204,860
2024-01-10	168.22	168.96	167.34	168.22	151.23	754,218
2024-01-09	168.91	169.10	167.13	167.13	150.25	959,081
2024-01-08	167.01	168.98	165.62	168.62	151.58	968,355
2024-01-05	166.82	169.56	164.90	169.56	152.43	386,770
2024-01-04	169.56	171.00	168.32	169.56	152.43	138,769
2024-01-03	175.92	175.98	168.78	168.82	151.76	164,878
2024-01-02	177.62	178.72	174.66	175.72	157.97	245,830
2023-12-29	176.49	177.36	176.30	176.49	158.66	65,130
2023-12-28	178.05	178.20	176.04	176.26	158.45	56,861
2023-12-27	176.67	178.18	175.40	176.67	158.82	67,030
2023-12-22	179.56	179.76	176.14	177.58	159.64	345,131
2023-12-21	180.61	182.40	180.10	180.61	162.36	613,979
2023-12-20	182.19	183.10	179.46	180.28	162.07	396,287
2023-12-19	181.67	182.10	180.24	181.67	163.32	85,348
2023-12-18	177.44	182.34	176.72	181.08	162.79	2,595,832
2023-12-15	174.92	180.02	174.92	177.17	159.27	652,223
2023-12-14	176.71	178.34	173.56	176.71	158.86	3,340,428

← NewerPage 12 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.