H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	117.12	121.22	116.88	120.41	103.73	633,732
2023-01-03	116.11	117.58	116.11	117.15	100.92	1,005,433
2022-12-30	113.94	114.04	112.22	113.82	98.049	306,753
2022-12-29	112.54	114.32	111.82	113.63	97.885	362,222
2022-12-28	113.32	114.20	112.60	113.32	97.618	1,054,360
2022-12-23	112.00	113.56	111.86	113.09	97.420	331,814
2022-12-22	112.94	114.06	111.66	111.97	96.455	133,427
2022-12-21	110.88	113.18	110.88	113.10	97.429	506,724
2022-12-20	110.19	110.84	108.86	109.17	94.043	306,261
2022-12-19	111.85	112.96	111.04	112.31	96.748	224,401
2022-12-16	111.83	112.50	109.88	111.42	95.981	1,855,786
2022-12-15	117.80	117.94	111.24	111.46	96.016	1,313,695
2022-12-14	120.37	120.62	118.06	120.04	103.41	481,001
2022-12-13	116.24	120.90	115.46	119.98	103.36	539,349
2022-12-12	115.72	115.72	113.78	114.84	98.927	1,446,240
2022-12-09	117.43	117.80	116.50	117.66	101.36	590,093
2022-12-08	116.97	117.94	115.46	116.27	100.16	186,740
2022-12-07	114.34	117.58	114.06	116.57	100.42	553,038
2022-12-06	119.08	119.08	114.38	114.53	98.660	769,391
2022-12-05	120.56	121.24	119.74	120.66	103.94	2,298,885
2022-12-02	118.77	121.26	117.92	120.67	103.95	734,347
2022-12-01	117.99	119.98	116.60	117.10	100.87	699,466
2022-11-30	118.14	118.88	116.64	117.43	101.16	920,219
2022-11-29	117.51	119.46	117.12	117.47	101.19	375,318
2022-11-28	117.35	117.54	115.65	116.69	100.52	822,892
2022-11-25	118.56	119.30	117.52	118.49	102.07	324,691
2022-11-24	118.14	118.68	117.33	118.35	101.95	116,335
2022-11-23	117.61	119.34	116.76	118.65	102.21	430,232
2022-11-22	116.08	117.72	114.48	117.14	100.91	296,528
2022-11-21	117.60	117.69	115.36	116.44	100.31	296,602
2022-11-18	115.86	118.48	115.86	118.43	102.02	1,287,604
2022-11-17	118.23	119.06	114.92	115.73	99.694	2,023,488
2022-11-16	124.26	124.86	117.72	118.05	101.69	1,302,484
2022-11-15	124.81	125.30	117.50	124.66	107.39	9,668,428
2022-11-14	124.86	125.54	123.12	124.42	107.18	783,762
2022-11-11	120.91	123.94	120.70	123.66	106.53	1,929,477
2022-11-10	114.28	120.52	112.56	120.17	103.52	1,826,056
2022-11-09	117.79	118.26	116.66	117.65	98.548	1,906,218
2022-11-08	116.21	118.58	116.20	117.48	98.406	188,269
2022-11-07	115.55	117.04	115.04	116.71	97.761	293,060
2022-11-04	111.66	116.02	111.03	111.03	93.003	366,330
2022-11-03	113.18	113.18	110.08	111.03	93.003	1,050,925
2022-11-02	114.35	114.86	113.34	114.42	95.843	700,563
2022-11-01	111.92	115.52	111.92	114.23	95.684	11,911,938
2022-10-31	111.73	112.36	110.80	111.56	93.447	691,017
2022-10-28	112.20	113.78	110.40	111.35	93.271	1,997,900
2022-10-27	115.89	116.16	114.34	114.66	96.044	1,001,592
2022-10-26	116.91	117.00	115.40	116.63	97.694	829,110
2022-10-25	114.20	117.00	112.70	116.30	97.418	443,060
2022-10-24	111.95	113.64	111.38	113.50	95.072	241,433
2022-10-21	113.02	113.02	110.54	111.78	93.632	717,379
2022-10-20	114.04	115.50	111.86	115.06	96.379	748,034
2022-10-19	117.38	117.78	113.80	115.16	96.463	534,228
2022-10-18	116.44	117.84	114.64	117.04	98.038	323,649
2022-10-17	112.27	115.38	111.44	114.34	95.776	674,024
2022-10-14	113.75	114.00	110.82	112.69	94.394	414,049
2022-10-13	109.05	112.64	106.82	111.45	93.355	454,429
2022-10-12	108.37	109.98	108.00	108.83	91.160	1,365,063
2022-10-11	106.39	109.12	105.98	108.32	90.733	488,693
2022-10-10	102.76	107.52	102.40	106.76	89.427	367,489

← NewerPage 17 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.