H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	159.57	160.80	159.06	159.57	140.59	613,890
2023-09-19	157.58	160.48	157.50	159.13	140.20	2,055,980
2023-09-18	158.34	161.08	157.72	158.43	139.58	535,562
2023-09-15	165.32	172.16	159.16	160.31	141.24	3,193,139
2023-09-14	170.52	172.76	168.34	172.01	151.55	2,215,178
2023-09-13	170.82	171.34	168.08	170.18	149.94	408,248
2023-09-12	170.00	176.60	168.75	172.73	152.18	1,104,845
2023-09-11	167.77	170.30	166.56	169.14	149.02	635,304
2023-09-08	167.60	168.02	164.94	166.68	146.85	516,471
2023-09-07	164.60	168.58	164.50	166.56	146.75	698,089
2023-09-06	166.53	166.94	164.12	165.12	145.48	222,119
2023-09-05	166.15	168.28	165.66	167.04	147.17	804,308
2023-09-04	168.45	169.14	167.04	167.42	147.51	249,174
2023-09-01	166.56	170.70	166.36	169.63	149.45	622,463
2023-08-31	162.42	168.52	162.28	167.99	148.01	855,816
2023-08-30	162.16	162.74	160.60	161.90	142.64	170,899
2023-08-29	161.50	162.74	160.06	162.22	142.92	742,272
2023-08-28	161.59	161.72	159.76	161.59	142.37	220,739
2023-08-25	158.78	162.38	158.00	159.99	140.96	637,517
2023-08-24	162.09	162.30	156.74	157.33	138.62	1,077,932
2023-08-23	163.90	163.92	159.74	160.71	141.59	1,551,728
2023-08-22	163.67	165.66	163.08	163.30	143.88	472,936
2023-08-21	165.57	165.76	162.92	162.92	143.54	743,857
2023-08-18	166.53	166.68	163.10	164.79	145.19	145,784
2023-08-17	168.32	168.68	167.10	167.27	147.37	376,940
2023-08-16	166.88	169.88	166.66	169.63	149.45	388,803
2023-08-15	168.37	169.28	166.16	166.73	146.90	1,057,875
2023-08-14	166.71	168.68	166.66	168.01	148.03	200,563
2023-08-11	168.59	168.92	166.60	167.09	147.21	1,602,827
2023-08-10	167.44	170.42	167.44	170.00	149.78	586,068
2023-08-09	166.59	168.84	166.12	166.87	147.02	307,333
2023-08-08	165.10	166.02	164.16	165.53	145.84	701,706
2023-08-07	164.77	166.63	163.98	166.02	146.27	1,354,989
2023-08-04	165.65	166.10	164.02	165.14	145.50	188,040
2023-08-03	166.93	167.28	163.84	164.26	144.72	188,690
2023-08-02	170.35	170.62	166.76	166.76	146.92	804,297
2023-08-01	176.59	176.64	172.22	173.44	152.81	915,181
2023-07-31	176.76	177.04	175.28	176.59	155.58	111,922
2023-07-28	177.40	177.50	175.62	176.88	155.84	226,633
2023-07-27	176.42	179.24	176.42	178.77	157.51	453,966
2023-07-26	174.88	175.78	173.50	175.31	154.46	279,204
2023-07-25	176.52	176.52	174.02	175.49	154.62	190,684
2023-07-24	176.22	176.92	174.90	176.22	155.26	547,323
2023-07-21	177.38	177.58	175.92	177.38	156.28	277,318
2023-07-20	178.28	178.86	176.82	178.28	157.07	419,348
2023-07-19	181.35	181.60	178.10	179.43	158.09	374,707
2023-07-18	178.03	182.00	177.96	181.69	160.08	508,425
2023-07-17	178.74	179.22	176.78	178.55	157.31	2,004,652
2023-07-14	180.30	181.94	179.52	180.30	158.85	433,671
2023-07-13	182.34	182.74	180.18	180.39	158.93	1,495,858
2023-07-12	179.72	183.16	178.66	182.48	160.77	207,712
2023-07-11	178.36	179.40	176.40	178.36	157.14	567,430
2023-07-10	178.93	179.16	176.36	177.14	156.07	374,336
2023-07-07	181.43	181.50	178.14	179.22	157.90	994,705
2023-07-06	185.07	186.16	180.26	181.35	159.78	390,245
2023-07-05	184.08	185.82	184.08	185.82	163.72	681,280
2023-07-04	184.54	187.42	184.54	186.37	164.20	296,627
2023-07-03	185.56	186.58	183.18	185.28	163.24	601,148
2023-06-30	185.89	186.60	180.82	185.61	163.53	1,717,986
2023-06-29	168.18	189.54	167.48	184.38	162.45	2,345,520

← NewerPage 14 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.