H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	128.71	130.58	127.32	129.88	108.79	689,394
2022-07-14	131.46	131.93	127.76	128.89	107.96	728,964
2022-07-13	133.57	133.57	130.24	131.09	109.81	588,592
2022-07-12	129.69	134.00	129.05	133.38	111.72	712,762
2022-07-11	130.75	131.72	129.32	130.75	109.52	287,413
2022-07-08	130.38	132.06	129.92	131.38	110.05	577,930
2022-07-07	128.67	130.22	128.46	130.19	109.05	1,465,438
2022-07-06	126.08	128.56	124.12	127.44	106.75	1,433,369
2022-07-05	127.27	127.28	122.28	124.57	104.34	1,038,427
2022-07-04	125.10	126.54	123.50	126.28	105.78	619,745
2022-07-01	122.00	125.68	121.52	123.70	103.62	1,725,810
2022-06-30	122.29	126.04	120.12	121.84	102.06	2,360,310
2022-06-29	125.74	129.90	120.34	125.23	104.90	2,817,536
2022-06-28	122.80	123.30	120.62	122.94	102.98	2,365,623
2022-06-27	123.92	125.88	123.12	123.46	103.42	1,197,598
2022-06-24	121.93	121.93	121.93	121.93	102.13	0
2022-06-23	122.12	123.00	120.26	121.93	102.13	477,787
2022-06-22	121.85	122.60	120.16	122.04	102.23	601,622
2022-06-21	125.18	126.08	123.40	124.77	104.51	801,881
2022-06-20	124.85	126.86	123.34	124.35	104.16	658,837
2022-06-17	122.40	124.60	120.02	124.15	103.99	1,897,480
2022-06-16	124.55	131.83	119.78	121.62	101.87	1,236,310
2022-06-15	137.78	137.96	124.88	125.71	105.30	4,189,968
2022-06-14	133.25	134.22	130.92	133.22	111.59	713,719
2022-06-13	134.93	135.48	132.66	132.75	111.20	1,148,715
2022-06-10	138.91	139.74	135.89	136.66	114.47	961,362
2022-06-09	139.93	141.82	138.80	140.13	117.38	1,151,364
2022-06-08	140.41	141.60	138.68	141.12	118.21	1,582,621
2022-06-07	135.14	138.26	133.76	137.58	115.24	1,509,186
2022-06-06	135.73	135.73	135.73	135.73	113.69	0
2022-06-01	135.58	136.50	134.58	135.73	113.69	975,779
2022-05-31	134.03	136.38	133.42	133.94	112.19	1,077,154
2022-05-30	132.90	134.90	132.84	134.24	112.44	523,568
2022-05-27	125.39	133.02	125.22	132.17	110.71	1,780,205
2022-05-26	122.14	122.14	122.14	122.14	102.31	0
2022-05-25	122.47	123.98	121.92	122.14	102.31	434,792
2022-05-24	126.33	127.52	120.82	122.14	102.31	1,983,431
2022-05-23	127.19	128.12	125.32	126.24	105.74	397,557
2022-05-20	127.30	129.58	125.04	126.09	105.62	1,896,424
2022-05-19	127.65	128.18	125.24	126.26	105.76	1,445,265
2022-05-18	133.29	134.54	130.42	130.46	109.28	1,179,527
2022-05-17	131.77	134.40	131.46	133.15	111.53	1,835,039
2022-05-16	129.15	131.32	128.54	130.14	109.01	1,568,890
2022-05-13	125.97	129.30	125.42	128.13	107.33	2,095,740
2022-05-12	119.54	124.98	118.62	124.98	104.69	1,550,277
2022-05-11	121.67	124.34	120.72	121.02	101.37	1,191,661
2022-05-10	120.22	122.06	119.14	120.12	100.62	621,014
2022-05-09	121.29	121.60	118.56	119.54	100.13	781,492
2022-05-06	118.78	121.98	118.00	120.94	101.30	2,780,698
2022-05-05	121.07	123.38	118.90	119.60	100.18	1,150,133
2022-05-04	127.28	127.80	123.26	123.49	100.72	1,447,539
2022-05-03	128.43	128.60	126.28	127.04	103.61	1,081,353
2022-04-29	126.38	126.38	124.20	125.19	102.10	893,045
2022-04-28	125.70	126.48	124.02	124.43	101.48	1,397,012
2022-04-27	125.21	125.72	122.76	124.60	101.62	900,789
2022-04-26	127.70	127.96	125.02	125.38	102.26	847,806
2022-04-25	126.06	126.08	123.66	125.15	102.07	4,574,163
2022-04-22	128.59	129.52	127.16	128.46	104.77	1,837,617
2022-04-21	130.49	132.68	130.46	131.72	107.43	998,482
2022-04-20	131.47	133.24	129.58	129.72	105.80	858,692

← NewerPage 19 of 22 · 1,269 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.