H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	138.08	139.80	137.25	138.08	132.43	158,197
2025-08-11	139.58	139.60	137.25	138.10	132.46	182,860
2025-08-08	135.15	138.75	135.15	137.85	132.22	340,471
2025-08-07	131.98	135.45	131.95	134.70	129.20	163,649
2025-08-06	130.93	131.80	130.75	130.93	125.57	42,107
2025-08-05	129.30	130.30	128.85	129.30	124.02	33,361
2025-08-04	128.40	128.90	127.55	128.40	123.15	257,343
2025-08-01	129.25	130.40	128.20	128.30	123.06	611,632
2025-07-31	135.70	136.20	132.00	132.85	127.42	129,648
2025-07-30	135.65	137.35	135.38	135.70	130.15	207,187
2025-07-29	140.63	140.90	132.55	137.70	132.07	181,886
2025-07-28	145.28	145.45	139.60	140.75	135.00	37,773
2025-07-25	143.15	144.00	142.50	143.15	137.30	517,742
2025-07-24	146.35	146.40	143.28	143.28	137.42	193,804
2025-07-23	142.30	144.87	142.30	143.80	137.92	358,497
2025-07-22	140.90	142.40	140.70	140.95	135.19	91,251
2025-07-21	139.48	141.45	139.30	140.95	135.19	221,158
2025-07-18	137.03	139.90	136.80	139.85	134.14	90,701
2025-07-17	136.40	136.50	134.65	136.20	130.63	66,058
2025-07-16	135.15	137.05	135.15	136.00	130.44	59,126
2025-07-15	134.58	136.65	134.25	135.80	130.25	43,093
2025-07-14	134.33	135.50	134.00	134.33	128.84	79,291
2025-07-11	137.95	137.95	135.50	136.33	130.75	49,105
2025-07-10	136.83	138.65	136.30	138.30	132.65	79,638
2025-07-09	135.25	137.00	134.80	136.70	131.11	520,197
2025-07-08	136.73	136.85	134.60	135.25	129.72	329,509
2025-07-07	138.10	138.30	136.30	136.70	131.11	64,217
2025-07-04	137.28	138.75	136.60	137.50	131.88	69,144
2025-07-03	137.95	139.50	137.60	139.08	133.39	665,384
2025-07-02	136.50	138.25	135.45	137.95	132.31	436,809
2025-07-01	132.60	135.90	132.60	135.53	129.99	838,080
2025-06-30	133.23	133.30	131.60	131.78	126.39	434,966
2025-06-27	133.85	134.10	132.30	132.45	127.04	243,257
2025-06-26	134.23	139.80	131.90	134.35	128.86	398,156
2025-06-25	129.60	132.18	129.30	129.75	124.45	485,442
2025-06-24	126.93	129.50	126.53	128.50	123.25	449,560
2025-06-23	128.50	128.55	124.33	125.23	120.11	817,652
2025-06-20	128.95	128.95	128.95	128.95	123.68	0
2025-06-19	130.35	130.75	128.55	128.95	123.68	809,697
2025-06-18	132.15	132.90	130.23	130.78	125.43	218,232
2025-06-17	133.28	133.65	130.75	131.85	126.46	242,004
2025-06-16	131.25	135.08	130.55	133.90	128.43	119,644
2025-06-13	131.03	132.10	129.90	131.03	125.67	678,378
2025-06-12	134.33	134.85	132.70	133.10	127.66	278,232
2025-06-11	138.30	138.40	135.40	136.90	131.31	365,063
2025-06-10	139.33	140.30	138.50	139.45	133.75	306,310
2025-06-09	137.50	139.50	137.50	138.28	132.62	109,832
2025-06-06	137.40	137.40	137.40	137.40	131.79	0
2025-06-05	136.95	137.70	136.10	137.40	131.79	194,447
2025-06-04	136.25	137.80	136.13	137.70	132.07	233,969
2025-06-03	137.08	137.70	135.58	135.65	130.11	116,484
2025-06-02	136.75	137.80	135.73	136.78	131.19	93,714
2025-05-30	137.25	138.55	136.95	137.23	131.62	535,234
2025-05-29	138.30	138.30	138.30	138.30	132.65	0
2025-05-28	139.28	139.28	137.20	138.30	132.65	12,991
2025-05-27	139.83	139.90	138.30	138.30	132.65	115,075
2025-05-23	138.93	141.30	137.85	139.13	133.44	231,668
2025-05-22	140.03	140.65	138.70	140.03	134.30	111,588
2025-05-21	141.63	141.70	139.40	139.90	134.18	275,962
2025-05-20	143.70	143.70	139.95	142.08	136.27	176,990

← NewerPage 6 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.