H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	169.65	169.65	164.70	165.55	161.97	329,270
2026-04-28	169.20	170.45	168.75	169.20	165.54	59,364
2026-04-27	171.78	172.50	169.00	169.70	166.03	1,130,251
2026-04-24	172.45	172.85	170.25	172.08	168.35	87,472
2026-04-23	172.90	174.80	172.90	174.70	170.92	86,511
2026-04-22	176.38	176.38	172.05	172.05	168.33	202,100
2026-04-21	177.78	180.25	177.50	177.75	173.90	146,777
2026-04-20	176.55	179.03	176.50	178.43	174.57	146,934
2026-04-17	176.03	178.55	174.80	177.08	173.24	109,481
2026-04-16	175.13	176.80	175.00	175.13	171.34	153,137
2026-04-15	174.05	174.83	173.10	174.05	170.28	49,203
2026-04-14	175.35	175.50	173.25	173.53	169.77	73,719
2026-04-13	173.80	174.93	173.35	173.80	170.04	184,045
2026-04-10	174.13	177.15	173.95	176.05	172.24	179,328
2026-04-09	173.68	173.90	171.70	173.35	169.60	127,546
2026-04-08	176.18	177.33	173.78	174.08	170.31	176,400
2026-04-07	176.20	176.78	171.25	172.33	168.60	131,218
2026-04-02	175.33	178.55	174.15	178.55	174.69	6,489,161
2026-04-01	178.55	179.20	177.60	178.55	174.69	471,071
2026-03-31	172.95	176.15	172.95	175.50	171.70	362,240
2026-03-30	170.33	173.95	170.25	172.10	168.38	126,809
2026-03-27	170.43	172.55	167.65	172.33	168.60	282,179
2026-03-26	170.68	173.80	164.25	171.85	168.13	549,792
2026-03-25	173.03	174.55	172.35	173.03	169.28	324,984
2026-03-24	173.70	174.20	170.85	171.38	167.67	6,477,392
2026-03-23	167.03	175.00	165.55	174.20	170.43	206,585
2026-03-20	172.35	172.53	168.43	169.93	166.25	588,101
2026-03-19	172.73	173.80	168.98	170.63	166.93	111,891
2026-03-18	179.53	179.80	174.90	175.98	172.17	217,725
2026-03-17	180.50	181.60	179.15	180.50	176.60	49,679
2026-03-16	180.15	181.05	179.50	180.15	176.25	86,132
2026-03-13	178.25	181.83	177.05	181.83	177.89	55,270
2026-03-12	180.70	181.10	177.80	180.35	176.45	39,024
2026-03-11	182.03	182.17	179.20	180.08	176.18	53,510
2026-03-10	180.58	182.50	180.00	180.58	176.67	224,428
2026-03-09	174.58	178.30	174.40	176.60	172.78	192,059
2026-03-06	180.68	182.90	177.85	178.73	174.86	376,379
2026-03-05	183.95	185.83	180.65	181.80	177.87	416,250
2026-03-04	180.15	184.30	179.10	183.80	179.82	168,915
2026-03-03	182.65	183.50	178.90	180.43	176.52	164,845
2026-03-02	189.15	189.75	185.45	187.13	183.08	434,441
2026-02-27	193.75	193.75	191.55	191.88	187.72	67,346
2026-02-26	192.28	194.00	190.65	192.28	188.12	93,522
2026-02-25	187.53	193.75	187.30	191.60	187.46	438,063
2026-02-24	183.13	187.85	182.20	187.50	183.44	265,018
2026-02-23	182.93	184.55	180.60	180.60	176.69	309,784
2026-02-20	184.35	184.35	180.80	182.60	178.65	337,110
2026-02-19	184.28	186.60	184.20	186.15	182.12	62,143
2026-02-18	184.60	185.73	183.10	184.45	180.46	56,442
2026-02-17	188.00	190.85	186.68	188.48	184.40	42,836
2026-02-16	185.75	188.20	184.70	187.70	183.64	141,754
2026-02-13	186.13	187.00	185.00	186.13	182.10	127,890
2026-02-12	187.03	189.30	186.25	189.13	185.03	122,127
2026-02-11	185.23	187.60	183.95	187.10	183.05	172,421
2026-02-10	183.13	186.40	182.85	185.18	181.17	451,828
2026-02-09	188.25	188.65	180.15	182.38	178.43	147,935
2026-02-06	185.88	187.55	182.80	187.50	183.44	238,029
2026-02-05	183.73	184.85	182.80	183.65	179.68	287,676
2026-02-04	177.48	183.25	176.95	181.65	177.72	277,409
2026-02-03	177.55	178.23	174.95	177.30	173.46	256,103

← NewerPage 3 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.