H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	122.78	123.02	121.18	122.39	105.43	555,205
2023-03-28	123.29	124.06	120.80	122.04	105.13	1,773,418
2023-03-27	122.78	124.06	121.78	122.34	105.39	1,481,412
2023-03-24	123.30	123.50	120.76	120.88	104.13	611,337
2023-03-23	124.79	124.96	122.77	124.58	107.32	3,743,925
2023-03-22	124.55	126.42	124.46	124.70	107.42	223,090
2023-03-21	123.54	125.82	123.42	124.83	107.53	310,296
2023-03-20	122.96	123.00	120.10	122.29	105.35	1,129,539
2023-03-17	125.63	126.50	121.54	122.20	105.27	210,950
2023-03-16	124.64	125.88	122.16	124.66	107.39	1,086,624
2023-03-15	130.59	131.30	121.88	130.59	112.50	1,524,408
2023-03-14	132.72	135.14	131.70	134.12	115.54	408,936
2023-03-13	133.39	134.30	130.04	133.34	114.86	3,186,933
2023-03-10	132.92	133.46	131.36	132.77	114.37	4,611,886
2023-03-09	134.49	136.30	134.14	136.21	117.34	548,352
2023-03-08	133.73	135.30	133.64	133.96	115.40	104,681
2023-03-07	135.15	136.36	133.28	133.79	115.25	367,262
2023-03-06	134.10	137.50	134.00	136.00	117.16	362,550
2023-03-03	132.27	133.78	132.20	132.78	114.38	146,231
2023-03-02	130.22	133.24	130.22	132.75	114.36	228,562
2023-03-01	131.98	133.06	130.62	130.72	112.61	348,266
2023-02-28	130.94	132.88	130.26	132.20	113.88	571,587
2023-02-27	129.61	131.16	128.68	129.74	111.76	282,105
2023-02-24	126.35	126.80	124.96	124.96	107.65	341,704
2023-02-23	126.41	127.66	125.71	126.79	109.22	460,390
2023-02-22	127.14	127.80	125.24	125.80	108.37	575,973
2023-02-21	129.90	129.96	126.88	128.10	110.35	178,568
2023-02-20	130.83	131.20	128.78	129.56	111.61	71,112
2023-02-17	128.91	131.40	127.76	131.37	113.17	164,345
2023-02-16	128.02	129.68	127.62	129.58	111.63	156,983
2023-02-15	127.20	128.48	126.48	127.27	109.64	1,883,076
2023-02-14	128.56	129.28	126.70	127.29	109.65	190,061
2023-02-13	127.42	128.94	123.84	128.62	110.80	233,267
2023-02-10	133.12	133.12	128.72	130.28	112.23	425,049
2023-02-09	137.09	137.28	132.72	134.42	115.79	524,651
2023-02-08	135.17	136.48	134.66	135.18	116.45	265,764
2023-02-07	134.86	135.52	132.76	133.73	115.20	446,575
2023-02-06	136.42	137.04	134.38	134.85	116.16	235,658
2023-02-03	136.43	138.04	135.16	137.68	118.60	368,802
2023-02-02	131.96	137.12	131.50	136.91	117.94	1,036,268
2023-02-01	128.10	130.34	127.58	129.36	111.44	606,733
2023-01-31	129.05	129.98	127.08	128.43	110.63	1,486,380
2023-01-30	128.70	130.00	126.04	129.11	111.22	718,579
2023-01-27	121.77	126.80	121.18	125.32	107.96	3,653,083
2023-01-26	128.90	131.44	127.20	131.41	113.20	2,381,807
2023-01-25	128.16	128.40	126.82	126.91	109.33	521,148
2023-01-24	127.95	128.66	126.98	127.95	110.22	120,464
2023-01-23	126.38	127.28	125.36	126.56	109.02	341,632
2023-01-20	126.25	126.80	123.72	125.28	107.92	579,417
2023-01-19	127.76	128.16	125.34	126.33	108.83	523,031
2023-01-18	128.53	130.02	127.52	128.89	111.03	183,269
2023-01-17	130.73	130.80	127.04	128.25	110.48	498,999
2023-01-16	130.56	131.44	130.06	130.64	112.54	282,721
2023-01-13	131.52	131.74	128.42	128.95	111.08	737,654
2023-01-12	130.44	132.18	130.22	132.18	113.86	498,415
2023-01-11	128.00	131.16	128.00	131.04	112.88	495,954
2023-01-10	128.30	128.84	126.84	126.85	109.27	911,534
2023-01-09	128.83	130.04	126.96	128.77	110.93	794,016
2023-01-06	120.41	120.41	120.41	120.41	103.73	0
2023-01-05	122.01	127.28	120.41	120.41	103.73	651,564

← NewerPage 16 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.