H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	175.34	177.38	173.60	175.89	158.12	230,131
2023-12-12	176.24	177.22	173.48	176.24	158.43	1,516,225
2023-12-11	172.56	176.70	172.56	176.16	158.36	373,484
2023-12-08	170.30	173.78	170.04	172.03	154.65	232,997
2023-12-07	169.11	170.62	168.80	169.15	152.06	308,099
2023-12-06	170.21	170.52	168.44	169.47	152.35	705,366
2023-12-05	174.53	176.74	172.04	172.67	155.23	229,370
2023-12-04	171.87	176.52	171.74	175.54	157.81	160,038
2023-12-01	168.59	172.14	168.26	170.58	153.35	486,647
2023-11-30	167.65	171.14	166.86	169.32	152.21	5,308,860
2023-11-29	174.38	175.56	173.80	174.06	156.48	255,634
2023-11-28	174.30	175.56	172.56	174.30	156.69	1,348,876
2023-11-27	173.74	175.16	173.50	173.90	156.33	3,348,948
2023-11-24	173.06	174.04	172.48	173.06	155.58	615,573
2023-11-23	171.57	175.00	170.90	173.35	155.84	3,217,378
2023-11-22	169.31	171.43	167.36	169.89	152.73	1,274,732
2023-11-21	167.96	170.96	167.88	169.76	152.61	879,509
2023-11-20	167.77	170.30	167.52	167.80	150.85	816,753
2023-11-17	162.99	167.83	162.74	166.47	149.65	491,692
2023-11-16	163.83	164.98	159.66	160.39	144.19	1,281,094
2023-11-15	159.05	164.20	157.34	163.89	147.33	7,655,021
2023-11-14	154.64	158.40	153.46	157.80	141.86	1,220,781
2023-11-13	155.52	155.84	154.08	155.52	139.81	1,830,506
2023-11-10	157.02	157.12	154.70	155.43	139.73	1,205,836
2023-11-09	159.10	159.66	157.34	157.40	141.50	321,714
2023-11-08	161.33	164.16	160.14	163.02	143.63	2,502,019
2023-11-07	157.11	161.60	155.86	160.40	141.32	783,804
2023-11-06	159.84	160.72	156.42	156.45	137.84	440,383
2023-11-03	158.36	160.82	158.26	158.84	139.95	141,701
2023-11-02	153.88	159.06	153.74	158.84	139.95	880,189
2023-11-01	150.34	154.36	150.28	153.47	135.21	9,821,630
2023-10-31	147.10	150.60	146.74	150.31	132.43	282,005
2023-10-30	145.58	147.48	145.36	147.12	129.62	108,672
2023-10-27	148.23	148.32	144.26	145.05	127.80	1,630,560
2023-10-26	148.10	148.50	146.62	148.10	130.48	1,065,711
2023-10-25	151.83	152.04	148.52	148.64	130.96	1,183,041
2023-10-24	151.39	152.64	150.78	151.39	133.38	200,790
2023-10-23	151.08	151.90	148.56	150.07	132.22	253,056
2023-10-20	151.49	151.52	149.80	151.02	133.06	387,613
2023-10-19	153.74	155.07	152.34	155.07	136.62	301,934
2023-10-18	156.63	157.74	154.28	155.07	136.62	294,903
2023-10-17	157.13	157.58	153.84	154.96	136.53	508,327
2023-10-16	152.23	158.89	151.70	158.89	139.99	421,326
2023-10-13	152.22	153.26	151.50	152.93	134.74	264,927
2023-10-12	152.57	154.28	151.90	153.71	135.43	463,579
2023-10-11	151.46	152.06	149.90	151.22	133.23	749,165
2023-10-10	149.65	152.72	149.52	152.53	134.39	562,629
2023-10-09	150.92	150.98	147.84	149.36	131.59	687,848
2023-10-06	149.28	151.86	148.18	150.85	132.91	202,694
2023-10-05	150.19	150.72	148.64	150.19	132.32	533,070
2023-10-04	151.21	153.42	149.58	149.59	131.80	817,569
2023-10-03	155.81	155.96	152.01	152.19	134.09	518,595
2023-10-02	155.41	157.86	155.06	155.50	137.00	2,106,716
2023-09-29	154.00	157.00	154.00	155.54	137.04	451,298
2023-09-28	156.50	158.08	150.86	153.06	134.85	943,136
2023-09-27	157.93	165.54	153.20	160.95	141.80	2,299,801
2023-09-26	156.34	156.38	154.06	154.70	136.30	1,835,891
2023-09-25	156.87	158.30	155.70	156.78	138.13	3,098,141
2023-09-22	157.60	158.50	156.52	157.60	138.85	986,022
2023-09-21	159.23	160.00	157.02	159.04	140.12	402,994

← NewerPage 13 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.