H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	170.93	174.25	170.90	172.98	165.91	120,661
2025-11-04	174.58	174.75	170.45	170.83	163.84	108,500
2025-11-03	178.10	179.00	175.80	178.10	170.82	1,842,299
2025-10-31	179.45	180.30	178.70	180.25	172.88	69,933
2025-10-30	178.90	179.90	178.05	178.90	171.59	35,052
2025-10-29	181.53	182.30	178.45	179.58	172.24	154,225
2025-10-28	180.98	181.75	179.95	180.98	173.58	365,073
2025-10-27	180.18	180.95	180.10	180.53	173.15	316,303
2025-10-24	180.10	181.40	179.45	180.10	172.74	200,594
2025-10-23	178.95	180.20	178.60	178.95	171.64	111,140
2025-10-22	178.25	179.20	177.50	178.25	170.97	189,320
2025-10-21	178.70	178.70	176.95	176.95	169.72	34,835
2025-10-20	175.93	178.56	175.35	178.10	170.82	678,468
2025-10-17	174.53	177.58	174.00	176.63	169.41	165,856
2025-10-16	173.53	175.60	172.60	173.65	166.55	70,911
2025-10-15	172.13	174.13	171.25	174.13	167.01	63,979
2025-10-14	168.68	171.95	168.30	171.95	164.92	94,192
2025-10-13	169.35	170.10	168.80	169.25	162.33	132,382
2025-10-10	169.60	171.55	168.18	169.50	162.57	52,798
2025-10-09	172.68	172.90	167.95	169.05	162.14	172,050
2025-10-08	175.48	175.65	172.50	173.58	166.48	217,693
2025-10-07	179.35	179.35	175.45	175.65	168.47	912,573
2025-10-06	178.48	180.68	177.70	180.30	172.93	242,605
2025-10-03	177.68	178.65	176.90	177.68	170.41	331,641
2025-10-02	177.00	178.30	176.18	176.90	169.67	204,503
2025-10-01	173.98	177.40	173.75	175.75	168.57	761,243
2025-09-30	172.95	175.25	171.50	174.70	167.56	536,377
2025-09-29	173.58	173.95	172.20	173.33	166.24	402,954
2025-09-26	171.45	173.90	171.45	173.28	166.19	463,367
2025-09-25	170.80	174.05	167.45	170.43	163.46	1,276,571
2025-09-24	155.73	157.35	155.25	155.38	149.03	413,331
2025-09-23	152.85	155.70	152.55	154.43	148.11	374,726
2025-09-22	152.90	153.10	151.35	152.90	146.65	276,556
2025-09-19	152.55	154.30	152.05	154.20	147.90	665,892
2025-09-18	155.03	156.50	152.83	154.93	148.59	108,913
2025-09-17	151.73	155.10	151.55	154.90	148.57	200,599
2025-09-16	148.35	151.95	148.05	151.43	145.24	204,351
2025-09-15	146.68	148.10	146.30	146.93	140.92	146,216
2025-09-12	147.88	147.90	145.00	145.85	139.89	344,976
2025-09-11	148.50	149.30	147.60	148.50	142.43	344,598
2025-09-10	148.63	150.35	148.55	150.13	143.99	572,137
2025-09-09	147.65	150.15	147.60	149.10	143.01	317,443
2025-09-08	145.95	147.95	145.10	147.60	141.57	164,557
2025-09-05	145.68	147.00	145.40	145.68	139.72	554,684
2025-09-04	143.55	146.40	143.55	145.58	139.63	411,714
2025-09-03	138.40	142.20	138.35	141.33	135.55	230,300
2025-09-02	138.45	138.80	136.90	138.35	132.70	311,726
2025-09-01	138.88	139.30	137.45	137.45	131.83	85,458
2025-08-29	140.98	141.10	138.75	139.55	133.85	114,808
2025-08-28	141.85	143.20	140.75	141.85	136.05	94,660
2025-08-27	142.20	142.50	140.55	140.95	135.19	51,280
2025-08-26	141.78	143.25	141.20	143.25	137.40	54,089
2025-08-22	142.30	145.65	142.30	145.25	139.31	148,309
2025-08-21	143.75	143.75	141.85	142.15	136.34	171,472
2025-08-20	143.60	144.70	143.50	143.60	137.73	54,703
2025-08-19	143.88	145.95	143.70	143.90	138.02	392,496
2025-08-18	142.70	144.90	142.30	144.23	138.33	314,933
2025-08-15	142.40	143.85	141.35	142.40	136.58	782,244
2025-08-14	143.15	143.15	141.00	141.63	135.84	72,022
2025-08-13	140.13	143.75	140.00	143.53	137.66	379,482

← NewerPage 5 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.