H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	177.30	179.69	174.80	177.20	173.37	401,515
2026-01-30	175.28	178.95	173.15	178.78	174.91	216,431
2026-01-29	170.30	178.05	170.10	175.50	171.70	309,288
2026-01-28	175.75	179.00	175.75	175.83	172.02	296,638
2026-01-27	176.35	178.20	175.55	176.35	172.54	131,461
2026-01-26	176.30	176.40	174.65	176.30	172.49	40,962
2026-01-23	176.68	177.25	175.58	176.25	172.44	184,288
2026-01-22	176.55	178.45	176.50	177.25	173.42	94,501
2026-01-21	176.20	177.50	174.85	176.15	172.34	130,276
2026-01-20	174.18	178.10	173.90	176.13	172.31	1,485,627
2026-01-19	175.15	175.45	173.70	175.15	171.36	40,066
2026-01-16	178.83	178.90	176.85	177.18	173.34	45,938
2026-01-15	181.60	181.60	178.95	179.45	175.57	106,910
2026-01-14	181.23	182.10	179.08	181.15	177.23	120,476
2026-01-13	180.30	181.80	179.45	180.30	176.40	85,766
2026-01-12	178.33	180.93	177.10	180.30	176.40	358,770
2026-01-09	179.08	179.80	177.10	177.23	173.39	160,079
2026-01-08	182.70	182.70	176.23	177.18	173.34	94,763
2026-01-07	185.58	187.35	184.00	184.13	180.14	489,856
2026-01-06	185.23	185.23	185.23	185.23	181.22	0
2026-01-05	185.15	185.30	182.65	185.23	181.22	10,129
2026-01-02	186.88	188.15	184.20	185.23	181.22	139,748
2025-12-31	184.90	184.90	184.90	184.90	180.90	0
2025-12-30	184.90	186.70	184.70	184.90	180.90	38,998
2025-12-29	185.43	186.80	185.43	186.15	182.12	135,439
2025-12-24	184.25	184.25	184.25	184.25	180.26	0
2025-12-23	184.25	185.50	184.00	184.25	180.26	87,479
2025-12-22	184.45	184.50	183.30	184.45	180.46	278,544
2025-12-19	187.25	188.20	182.48	183.35	179.38	168,441
2025-12-18	184.05	187.80	184.05	187.55	183.49	114,860
2025-12-17	181.10	182.10	180.65	181.10	177.18	63,960
2025-12-16	180.78	183.20	179.88	180.80	176.89	201,998
2025-12-15	180.78	183.35	180.20	180.80	176.89	134,220
2025-12-12	178.58	181.85	177.95	180.35	176.45	183,698
2025-12-11	176.00	180.60	175.75	179.65	175.76	871,070
2025-12-10	172.45	174.15	171.60	172.45	168.72	143,884
2025-12-09	173.88	174.50	171.65	172.13	168.40	295,136
2025-12-08	176.28	176.40	173.70	174.53	170.75	225,102
2025-12-05	177.68	178.23	175.80	175.85	172.05	267,387
2025-12-04	179.78	180.40	177.35	177.83	173.98	135,006
2025-12-03	179.90	181.68	179.45	179.70	175.81	162,916
2025-12-02	176.00	180.28	175.85	177.80	173.95	88,650
2025-12-01	170.95	175.45	169.60	174.50	170.73	668,512
2025-11-28	173.88	174.05	170.65	172.05	168.33	150,220
2025-11-27	173.85	174.65	172.90	173.85	170.09	142,574
2025-11-26	172.65	175.80	172.55	174.88	171.09	134,920
2025-11-25	172.15	172.90	170.00	172.05	168.33	565,558
2025-11-24	172.83	173.52	172.20	172.83	169.09	147,783
2025-11-21	170.48	173.10	169.40	172.28	168.55	155,371
2025-11-20	175.55	175.55	170.75	171.45	167.74	222,902
2025-11-19	173.00	175.50	172.53	174.80	171.02	79,280
2025-11-18	175.18	175.30	172.78	173.28	169.53	466,452
2025-11-17	181.00	181.00	176.20	177.45	173.61	103,347
2025-11-14	183.35	185.20	181.15	181.35	177.43	164,627
2025-11-13	182.10	185.18	182.00	184.08	180.09	376,387
2025-11-12	179.55	181.95	178.70	181.48	177.55	667,551
2025-11-11	177.60	179.55	175.95	179.45	175.57	231,601
2025-11-10	173.60	177.65	173.55	177.05	173.22	137,381
2025-11-07	171.75	173.60	170.90	171.75	168.03	238,296
2025-11-06	168.98	171.25	168.85	170.75	167.06	297,825

← NewerPage 4 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.