H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	129.08	131.46	128.12	130.87	106.74	1,788,895
2022-04-14	129.89	129.90	127.62	129.04	105.24	770,340
2022-04-13	131.34	131.36	128.22	129.04	105.24	1,226,465
2022-04-12	130.76	131.36	128.72	130.40	106.35	1,441,544
2022-04-11	131.75	132.54	130.68	131.25	107.05	868,794
2022-04-08	131.33	132.14	129.44	131.92	107.59	1,177,155
2022-04-07	131.53	132.50	129.92	130.83	106.70	1,207,639
2022-04-06	131.26	131.26	128.28	131.18	106.99	1,157,204
2022-04-05	131.85	133.64	130.10	131.29	107.08	2,098,766
2022-04-04	130.70	132.52	129.44	132.37	107.96	1,908,262
2022-04-01	126.74	131.06	125.14	130.29	106.26	3,174,365
2022-03-31	133.76	134.88	126.18	127.70	104.15	6,176,060
2022-03-30	147.74	147.74	143.68	145.05	118.30	1,509,613
2022-03-29	141.42	149.70	141.24	148.56	121.16	2,121,574
2022-03-28	141.42	143.90	140.69	141.64	115.52	946,670
2022-03-25	138.08	141.16	137.54	140.36	114.48	1,236,529
2022-03-24	138.43	138.50	135.58	137.23	111.92	959,679
2022-03-23	140.22	140.80	137.00	138.02	112.57	1,253,649
2022-03-22	140.80	141.74	139.74	140.52	114.61	1,141,579
2022-03-21	140.53	142.10	138.54	139.96	114.15	987,341
2022-03-18	139.84	142.70	139.84	140.63	114.70	1,687,956
2022-03-17	143.13	144.40	137.82	138.34	112.83	1,735,954
2022-03-16	144.55	145.50	141.06	143.98	117.43	1,499,466
2022-03-15	144.04	146.30	140.50	142.11	115.90	2,070,028
2022-03-14	146.92	150.22	144.90	146.44	119.44	1,696,507
2022-03-11	143.50	149.32	143.00	145.98	119.06	4,272,922
2022-03-10	146.90	146.98	138.84	142.21	115.99	1,934,279
2022-03-09	144.74	150.08	143.26	146.96	119.86	2,506,091
2022-03-08	131.76	140.54	131.76	139.90	114.10	1,706,183
2022-03-07	131.98	140.36	126.16	135.62	110.61	3,996,344
2022-03-04	139.38	141.40	133.90	139.22	113.55	2,386,064
2022-03-03	149.15	150.32	141.65	141.65	115.53	1,478,651
2022-03-02	151.11	151.98	147.58	151.56	123.61	900,661
2022-03-01	158.76	162.16	152.28	153.10	124.87	849,643
2022-02-28	162.20	162.20	154.20	159.69	130.24	1,917,103
2022-02-25	164.15	166.20	161.32	166.16	135.52	864,684
2022-02-24	159.96	162.60	157.36	162.46	132.50	1,676,383
2022-02-23	170.38	172.24	167.20	167.23	136.39	579,717
2022-02-22	168.98	171.54	168.98	170.31	138.90	821,602
2022-02-21	175.98	175.98	171.28	171.62	139.97	673,331
2022-02-18	175.57	177.34	173.54	174.18	142.06	583,273
2022-02-17	178.89	179.24	176.00	176.59	144.03	552,465
2022-02-16	181.65	182.88	178.88	179.81	146.65	895,174
2022-02-15	177.37	180.98	177.24	180.91	147.55	396,749
2022-02-14	179.70	179.70	175.12	177.37	144.66	1,170,441
2022-02-11	181.21	184.04	180.88	183.07	149.31	1,641,348
2022-02-10	179.65	183.58	179.56	182.92	149.19	589,909
2022-02-09	175.50	179.34	175.50	178.06	145.23	1,028,550
2022-02-08	172.26	175.08	171.58	174.07	141.97	1,136,891
2022-02-07	173.71	175.82	172.00	172.30	140.53	978,022
2022-02-04	176.06	176.06	170.59	170.59	139.13	896,536
2022-02-03	176.83	178.08	174.69	174.69	142.48	805,839
2022-02-02	181.53	182.58	177.08	177.69	144.92	1,133,788
2022-02-01	184.80	185.64	180.82	181.40	147.95	520,321
2022-01-31	189.90	190.24	182.64	182.68	148.99	512,532
2022-01-28	191.33	191.80	181.06	187.51	152.93	1,294,031
2022-01-27	173.34	179.34	173.34	179.19	146.15	1,219,610
2022-01-26	174.00	177.30	174.00	177.15	144.48	1,153,045
2022-01-25	169.35	173.10	169.02	173.06	141.15	511,138
2022-01-24	171.71	172.44	165.86	168.23	137.21	149,992

← NewerPage 20 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.