H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	157.16	157.78	155.36	156.95	138.28	916,794
2023-06-27	156.42	156.96	154.24	155.91	137.36	1,611,447
2023-06-26	154.22	157.10	154.02	155.33	136.85	1,060,185
2023-06-23	155.56	155.56	155.56	155.56	137.06	0
2023-06-22	151.54	155.76	150.80	155.56	137.06	858,010
2023-06-21	153.64	154.90	152.16	152.55	134.40	334,839
2023-06-20	151.86	154.46	151.86	154.01	135.69	800,501
2023-06-19	152.08	153.16	151.21	151.99	133.91	3,976,498
2023-06-16	151.79	154.12	150.20	153.43	135.18	1,120,613
2023-06-15	149.68	155.62	149.68	150.29	132.41	4,159,248
2023-06-14	145.37	145.86	144.00	144.52	127.33	1,905,904
2023-06-13	146.25	146.32	143.88	145.52	128.21	1,089,144
2023-06-12	143.17	145.08	142.34	144.66	127.45	535,959
2023-06-09	143.86	144.20	141.60	142.37	125.44	736,866
2023-06-08	142.84	144.72	142.78	144.31	127.14	723,240
2023-06-07	142.32	145.46	142.12	144.12	126.98	835,803
2023-06-06	140.73	140.73	140.73	140.73	123.99	0
2023-06-05	142.14	142.96	139.60	140.73	123.99	647,815
2023-06-02	140.79	142.90	138.83	142.03	125.14	850,960
2023-06-01	136.84	139.38	136.84	138.24	121.80	1,250,298
2023-05-31	136.39	137.28	135.26	136.39	120.17	819,854
2023-05-30	138.41	138.92	137.32	138.41	121.95	385,912
2023-05-26	138.89	138.96	136.02	138.77	122.26	677,944
2023-05-25	139.25	139.25	136.28	136.87	120.59	1,794,619
2023-05-24	142.16	142.16	139.28	140.36	123.66	3,446,491
2023-05-23	144.46	145.74	143.80	144.46	127.28	2,854,041
2023-05-22	144.67	145.46	144.20	144.67	127.46	261,950
2023-05-19	149.76	150.24	144.12	145.17	127.90	1,586,870
2023-05-18	143.98	143.98	143.98	143.98	126.85	0
2023-05-17	144.14	146.54	143.98	143.98	126.85	985,189
2023-05-16	142.52	144.36	142.14	143.98	126.85	1,603,147
2023-05-15	143.04	143.98	141.50	142.23	125.31	6,235,052
2023-05-12	143.76	145.18	142.61	142.61	125.65	310,071
2023-05-11	141.58	143.70	141.52	143.11	126.09	844,101
2023-05-10	143.98	144.12	140.11	140.95	124.18	622,381
2023-05-09	144.77	144.94	143.00	143.19	126.16	456,334
2023-05-05	143.98	144.72	142.92	143.98	126.85	376,243
2023-05-04	146.48	146.48	144.46	146.00	125.77	2,739,248
2023-05-03	147.44	149.02	145.84	147.25	126.85	2,994,066
2023-05-02	150.13	150.48	145.20	145.43	125.28	684,146
2023-04-28	150.73	151.50	148.98	150.62	129.75	5,417,068
2023-04-27	151.65	152.60	149.70	149.99	129.21	1,663,296
2023-04-26	152.11	153.70	150.04	150.04	129.25	1,220,743
2023-04-25	154.12	154.12	152.06	153.20	131.97	674,592
2023-04-24	155.44	155.54	154.28	155.44	133.90	215,765
2023-04-21	154.83	155.32	153.80	154.83	133.38	4,858,705
2023-04-20	154.90	155.20	152.82	154.77	133.32	508,391
2023-04-19	155.46	155.60	154.50	155.46	133.92	299,872
2023-04-18	156.88	157.16	155.14	155.22	133.71	261,720
2023-04-17	155.58	157.30	155.58	156.45	134.77	422,911
2023-04-14	153.00	155.66	153.00	154.50	133.09	526,355
2023-04-13	150.66	152.52	150.48	152.24	131.15	894,961
2023-04-12	151.80	152.04	149.84	150.07	129.28	556,277
2023-04-11	152.25	153.54	150.54	150.94	130.03	625,168
2023-04-06	148.00	151.00	148.00	148.34	127.79	1,446,617
2023-04-05	151.58	152.44	147.32	148.34	127.79	517,975
2023-04-04	147.65	150.36	146.70	149.59	128.86	597,554
2023-04-03	149.22	150.56	145.58	145.97	125.74	1,283,017
2023-03-31	145.06	149.38	143.70	147.55	127.11	1,731,775
2023-03-30	131.31	146.10	129.76	142.79	123.00	2,463,154

← NewerPage 15 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.