H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	143.70	143.70	139.95	142.08	136.27	176,990
2025-05-19	146.08	146.25	143.40	144.50	138.60	389,845
2025-05-16	145.70	148.45	145.08	145.65	139.70	628,005
2025-05-15	144.48	145.40	143.48	144.48	138.57	596,750
2025-05-14	147.28	147.35	144.60	145.80	139.84	197,660
2025-05-13	144.50	146.95	144.50	146.88	140.87	206,020
2025-05-12	140.35	145.35	140.35	144.35	138.45	84,239
2025-05-09	137.55	139.10	137.55	138.55	132.89	164,955
2025-05-08	134.00	138.10	134.00	136.60	131.02	295,157
2025-05-07	138.13	138.55	136.60	136.65	127.80	56,391
2025-05-06	139.23	139.43	138.25	139.23	130.21	377,888
2025-05-02	141.33	142.00	139.73	141.23	132.08	716,421
2025-05-01	139.60	139.60	139.60	139.60	130.56	0
2025-04-30	138.88	140.25	138.45	139.60	130.56	474,655
2025-04-29	141.08	141.25	138.53	139.60	130.56	53,863
2025-04-28	141.60	141.95	140.20	141.60	132.43	270,793
2025-04-25	142.35	142.85	141.20	142.35	133.14	32,941
2025-04-24	142.58	142.75	140.65	142.45	133.23	195,909
2025-04-23	143.25	145.00	142.15	143.30	134.02	284,720
2025-04-22	140.05	143.35	139.95	141.50	132.34	2,021,992
2025-04-17	138.08	139.65	137.53	139.55	130.52	52,616
2025-04-16	136.25	138.85	136.25	137.85	128.93	1,790,691
2025-04-15	136.33	137.23	135.40	137.18	128.30	340,447
2025-04-14	133.80	136.05	132.75	135.10	126.36	115,732
2025-04-11	130.40	131.40	128.95	130.40	121.96	234,740
2025-04-10	131.55	134.60	128.55	128.55	120.23	306,801
2025-04-09	121.58	125.38	121.25	124.10	116.07	230,500
2025-04-08	124.93	126.45	123.50	124.80	116.72	2,628,336
2025-04-07	121.35	130.05	120.40	123.18	115.20	426,570
2025-04-04	129.48	130.60	124.55	128.05	119.76	344,763
2025-04-03	131.90	132.00	127.30	128.78	120.44	377,639
2025-04-02	134.78	134.98	133.55	134.78	126.05	333,307
2025-04-01	132.80	135.90	132.75	134.25	125.56	383,021
2025-03-31	132.03	132.80	130.30	132.00	123.46	487,239
2025-03-28	132.25	134.70	130.90	133.40	124.77	356,972
2025-03-27	126.28	135.70	126.20	132.95	124.34	432,899
2025-03-26	135.70	135.70	132.00	132.85	124.25	202,419
2025-03-25	135.35	136.70	133.60	134.40	125.70	2,808,128
2025-03-24	135.65	136.70	133.85	134.20	125.51	346,192
2025-03-21	135.63	135.80	134.15	134.20	125.51	270,793
2025-03-20	137.78	139.60	135.95	137.75	128.83	5,747,243
2025-03-19	135.23	137.85	135.10	136.65	127.80	3,733,034
2025-03-18	135.43	136.45	134.65	135.43	126.66	1,744,326
2025-03-17	134.10	136.05	133.35	135.45	126.68	972,031
2025-03-14	133.45	135.45	133.25	133.38	124.74	104,343
2025-03-13	134.30	135.55	133.30	134.28	125.58	172,089
2025-03-12	140.25	140.30	132.35	133.83	125.16	391,187
2025-03-11	149.13	149.95	139.30	140.13	131.05	458,833
2025-03-10	145.38	150.10	145.25	149.95	140.24	903,764
2025-03-07	141.43	145.23	140.60	144.38	135.03	220,669
2025-03-06	142.18	145.00	141.15	142.50	133.28	251,818
2025-03-05	139.45	140.65	138.85	139.45	130.42	145,710
2025-03-04	141.43	144.35	139.20	139.85	130.80	241,695
2025-03-03	143.78	144.80	142.15	143.78	134.47	56,004
2025-02-28	143.73	144.40	142.93	143.73	134.42	190,891
2025-02-27	144.85	146.90	144.10	144.80	135.43	278,491
2025-02-26	143.45	147.00	143.25	146.40	136.92	195,942
2025-02-25	140.75	144.35	140.50	143.50	134.21	458,203
2025-02-24	141.35	142.80	140.60	141.35	132.20	96,859
2025-02-21	141.38	143.10	140.75	142.40	133.18	109,054

← NewerPage 7 of 22 · 1,264 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.