H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	161.73	163.90	161.55	161.73	161.73	42,060
2026-07-23	162.98	165.10	162.30	163.15	163.15	156,330
2026-07-22	161.95	163.90	161.95	163.35	163.35	87,594
2026-07-21	163.25	163.25	161.35	161.74	161.74	60,492
2026-07-20	163.60	164.70	162.95	163.83	163.83	238,215
2026-07-17	162.85	165.50	162.85	163.28	163.28	560,525
2026-07-16	161.75	164.00	161.10	163.55	163.55	219,851
2026-07-15	163.25	163.25	161.00	161.63	161.63	476,920
2026-07-14	165.73	166.00	162.45	163.85	163.85	939,930
2026-07-13	165.43	168.45	165.15	165.83	165.83	239,788
2026-07-10	164.98	166.90	164.70	166.60	166.60	352,762
2026-07-09	161.45	164.90	160.35	164.35	164.35	279,234
2026-07-08	165.65	165.65	160.10	160.38	160.38	243,969
2026-07-07	164.50	167.25	164.25	166.35	166.35	323,948
2026-07-06	166.48	167.33	163.68	164.60	164.60	1,239,673
2026-07-03	167.13	167.35	166.00	166.63	166.63	317,493
2026-07-02	164.93	167.20	164.80	166.65	166.65	410,228
2026-07-01	166.93	166.93	163.53	165.08	165.08	433,276
2026-06-30	166.58	169.50	164.90	166.73	166.73	540,218
2026-06-29	166.45	167.75	165.05	166.45	166.45	1,188,910
2026-06-26	164.70	167.20	164.45	166.40	166.40	280,841
2026-06-25	166.60	168.55	161.30	165.78	165.78	164,914
2026-06-24	164.20	168.90	163.95	168.45	168.45	580,898
2026-06-23	165.53	166.05	163.45	163.73	163.73	924,011
2026-06-22	167.83	167.85	165.85	166.60	166.60	162,485
2026-06-19	170.68	170.68	170.68	170.68	170.68	0
2026-06-18	165.93	171.13	165.40	170.68	170.68	462,570
2026-06-17	165.15	166.40	164.90	165.20	165.20	209,472
2026-06-16	168.63	168.63	166.45	166.90	166.90	201,554
2026-06-15	172.00	173.30	167.80	168.50	168.50	734,153
2026-06-12	169.80	171.65	169.80	170.88	170.88	406,909
2026-06-11	164.53	168.35	164.15	167.15	167.15	307,634
2026-06-10	168.18	168.30	165.30	166.28	166.28	173,333
2026-06-09	164.15	168.40	163.70	167.55	167.55	469,202
2026-06-08	165.00	165.85	161.60	164.95	164.95	311,580
2026-06-05	165.88	167.35	164.80	165.88	165.88	137,516
2026-06-04	165.10	167.20	164.73	165.15	165.15	170,111
2026-06-03	165.83	168.05	164.55	166.40	166.40	264,782
2026-06-02	162.60	165.88	162.20	164.60	164.60	226,438
2026-06-01	163.80	165.55	161.78	161.78	161.78	312,686
2026-05-29	164.58	165.38	162.70	164.60	164.60	238,659
2026-05-28	163.98	166.40	162.90	165.98	165.98	149,839
2026-05-27	161.90	165.45	161.90	165.20	165.20	302,904
2026-05-26	163.33	163.85	160.95	161.45	161.45	190,138
2026-05-22	164.70	165.85	163.45	164.70	164.70	284,080
2026-05-21	162.58	165.50	162.40	162.68	162.68	264,010
2026-05-20	159.15	164.15	159.05	164.08	164.08	426,877
2026-05-19	164.28	166.45	162.00	162.38	162.38	373,924
2026-05-18	159.10	164.65	159.10	164.28	164.28	516,040
2026-05-15	159.08	160.55	157.70	159.58	159.58	558,024
2026-05-14	160.08	160.08	160.08	160.08	160.08	0
2026-05-13	159.48	160.08	156.50	160.08	160.08	219,396
2026-05-12	161.60	161.60	158.55	160.08	160.08	137,840
2026-05-11	166.80	167.40	163.25	164.75	164.75	589,933
2026-05-08	168.08	168.65	166.90	168.08	168.08	395,090
2026-05-07	169.18	170.40	167.45	169.18	169.18	193,916
2026-05-06	164.03	170.05	163.28	169.45	169.45	188,137
2026-05-05	163.50	166.20	163.50	164.10	160.55	76,311
2026-05-01	164.90	164.90	164.90	164.90	161.33	0
2026-04-30	163.73	164.90	163.35	164.90	161.33	50,058

← NewerPage 2 of 3 · 128 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.