H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	173.57	174.22	170.54	172.99	141.09	536,412
2022-01-20	176.14	177.14	174.28	174.56	142.37	571,200
2022-01-19	173.20	176.00	173.06	175.27	142.95	640,903
2022-01-18	174.43	174.82	172.18	174.16	142.04	538,085
2022-01-17	176.57	176.90	174.02	174.67	142.46	132,456
2022-01-14	178.73	181.64	175.76	176.91	144.29	685,631
2022-01-13	177.10	180.04	177.10	179.97	146.78	381,301
2022-01-12	177.73	179.28	176.00	177.45	144.73	467,786
2022-01-11	176.70	178.06	174.94	174.94	142.68	535,522
2022-01-10	175.69	178.56	175.42	176.11	143.63	202,621
2022-01-07	174.27	177.72	174.04	176.81	144.21	313,508
2022-01-06	178.39	178.39	178.39	178.39	145.49	0
2022-01-05	177.63	178.39	176.16	178.39	145.49	4,274,715
2022-01-04	180.35	180.92	176.60	178.39	145.49	519,426
2021-12-31	177.82	177.82	177.82	177.82	145.03	0
2021-12-30	177.92	178.78	176.70	177.82	145.03	344,845
2021-12-29	178.25	179.34	176.98	178.25	145.38	168,955
2021-12-24	176.88	176.88	176.88	176.88	144.26	0
2021-12-23	175.18	178.36	175.14	176.88	144.26	234,087
2021-12-22	172.32	173.70	170.98	172.52	140.71	304,598
2021-12-21	167.91	172.46	167.82	170.49	139.05	406,686
2021-12-20	164.88	167.92	163.52	166.27	135.61	626,512
2021-12-17	164.11	169.46	164.00	167.37	136.51	1,530,940
2021-12-16	166.22	166.22	163.64	163.76	133.56	692,961
2021-12-15	167.09	168.38	162.50	164.09	133.83	5,222,031
2021-12-14	164.96	168.53	164.96	168.53	137.45	1,164,092
2021-12-13	166.17	168.38	163.68	164.68	134.31	784,037
2021-12-10	164.30	167.58	164.30	166.24	135.58	687,535
2021-12-09	167.00	167.00	164.96	165.65	135.10	529,951
2021-12-08	170.29	170.96	167.08	168.56	137.48	733,914
2021-12-07	168.11	170.98	167.94	170.90	139.39	253,622
2021-12-06	162.16	167.36	162.00	165.94	135.34	2,086,171
2021-12-03	166.77	167.00	159.68	159.94	130.45	1,162,279
2021-12-02	164.78	167.52	163.94	165.54	135.01	395,472
2021-12-01	162.70	167.40	162.70	166.30	135.63	311,815
2021-11-30	160.93	161.82	159.24	161.02	131.33	1,747,625
2021-11-29	160.40	164.76	160.08	163.61	133.44	558,998
2021-11-26	161.87	163.20	158.00	160.27	130.72	350,381
2021-11-25	168.61	168.88	164.98	168.28	137.25	80,581
2021-11-24	169.14	170.56	166.66	169.05	137.88	1,852,737
2021-11-23	161.54	172.80	160.94	171.12	139.56	1,737,529
2021-11-22	161.63	163.26	160.70	162.16	132.26	219,153
2021-11-19	167.33	167.98	159.50	161.15	131.43	678,794
2021-11-18	167.73	167.94	165.50	165.61	135.07	2,526,964
2021-11-17	172.24	173.50	168.00	168.56	137.48	299,890
2021-11-16	170.85	173.30	170.56	172.92	141.03	1,779,167
2021-11-15	166.50	171.02	166.28	170.25	138.86	587,375
2021-11-12	166.31	168.12	165.32	166.90	136.12	489,494
2021-11-11	167.93	169.02	166.13	166.13	135.49	904,267
2021-11-10	165.95	168.94	165.18	167.93	136.96	800,632
2021-11-09	163.72	167.56	163.72	166.87	136.10	1,102,522
2021-11-08	166.78	167.94	163.26	163.57	133.41	2,378,347
2021-11-05	168.43	172.70	167.66	168.38	137.33	2,637,149
2021-11-04	166.11	169.04	166.00	168.38	137.33	306,085
2021-11-03	164.34	165.08	161.50	163.89	133.67	474,783
2021-11-02	164.75	165.12	163.78	164.26	133.97	124,578
2021-11-01	161.82	165.10	161.70	163.83	133.62	3,258,800
2021-10-29	160.82	162.30	160.60	161.23	131.50	302,971
2021-10-28	169.24	169.94	166.92	167.52	131.33	67,460
2021-10-27	170.37	170.52	167.90	168.07	131.76	200,676

← NewerPage 21 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.