H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	141.95	142.23	140.20	140.43	131.34	789,551
2025-02-19	144.88	145.85	141.30	141.88	132.69	90,169
2025-02-18	149.50	149.55	144.40	144.80	135.43	429,335
2025-02-17	150.80	152.05	149.85	150.80	141.04	58,507
2025-02-14	152.33	153.25	151.30	152.33	142.47	778,150
2025-02-13	151.38	152.60	150.55	151.38	141.58	71,336
2025-02-12	148.58	151.80	147.75	150.23	140.50	237,771
2025-02-11	148.25	150.25	148.10	149.90	140.20	223,719
2025-02-10	148.25	149.55	147.60	148.25	138.65	91,075
2025-02-07	150.68	151.35	147.30	147.83	138.26	332,123
2025-02-06	148.45	151.00	147.75	149.95	140.24	259,573
2025-02-05	147.78	148.65	146.60	148.13	138.54	555,641
2025-02-04	145.58	148.40	144.60	147.15	137.63	221,339
2025-02-03	145.10	146.90	144.80	146.75	137.25	172,244
2025-01-31	148.03	151.30	147.55	148.05	138.47	582,372
2025-01-30	145.85	152.50	144.80	148.13	138.54	737,087
2025-01-29	153.48	154.73	152.45	153.48	143.54	545,395
2025-01-28	149.70	153.40	149.45	152.93	143.03	125,360
2025-01-27	149.25	151.45	149.00	149.75	140.06	107,724
2025-01-24	149.48	151.70	147.20	149.50	139.82	612,968
2025-01-23	149.10	149.40	146.75	149.00	139.36	134,514
2025-01-22	149.15	150.45	148.80	149.15	139.50	210,708
2025-01-21	149.08	149.70	148.65	148.88	139.24	129,747
2025-01-20	150.30	151.10	148.05	150.05	140.34	285,435
2025-01-17	148.93	151.80	147.90	150.60	140.85	186,655
2025-01-16	150.65	150.65	148.10	149.58	139.89	114,291
2025-01-15	144.63	148.70	144.50	147.73	138.16	115,225
2025-01-14	144.85	146.20	144.20	144.85	135.47	173,705
2025-01-13	144.00	144.80	143.60	143.90	134.59	131,241
2025-01-10	145.70	146.15	144.25	145.70	136.27	996,752
2025-01-09	145.60	146.25	144.70	145.60	136.18	254,473
2025-01-08	149.38	150.15	145.85	146.38	136.90	88,921
2025-01-07	146.45	150.45	146.45	149.25	139.59	437,435
2025-01-06	147.13	147.13	147.13	147.13	137.60	0
2025-01-03	148.43	148.55	146.30	147.13	137.60	37,232
2025-01-02	149.85	150.65	146.80	148.38	138.77	111,232
2024-12-31	148.38	148.38	148.38	148.38	138.77	0
2024-12-30	148.38	149.45	147.75	148.38	138.77	110,040
2024-12-27	149.78	150.25	148.30	148.50	138.89	66,485
2024-12-24	149.73	149.73	149.73	149.73	140.03	0
2024-12-23	151.55	152.95	149.00	149.73	140.03	126,938
2024-12-20	148.15	150.90	147.33	149.75	140.06	471,032
2024-12-19	149.08	150.55	147.85	147.88	138.30	182,099
2024-12-18	152.23	153.00	151.50	152.23	142.37	155,519
2024-12-17	153.43	154.80	151.15	153.38	143.45	312,554
2024-12-16	155.23	155.65	151.70	153.65	143.70	188,439
2024-12-13	157.30	159.60	155.65	155.80	145.72	61,284
2024-12-12	160.53	161.25	155.53	157.30	147.12	2,211,224
2024-12-11	160.55	162.95	160.25	161.60	151.14	88,192
2024-12-10	163.03	165.55	163.00	165.43	154.72	394,249
2024-12-09	163.38	165.15	160.05	163.35	152.78	681,369
2024-12-06	163.65	164.95	162.00	163.53	152.94	84,163
2024-12-05	163.20	164.95	162.25	163.20	152.64	442,803
2024-12-04	158.80	166.15	158.45	163.85	153.24	298,340
2024-12-03	153.50	158.50	153.40	158.15	147.91	107,176
2024-12-02	150.88	154.75	150.75	153.73	143.77	93,298
2024-11-29	151.40	152.10	150.05	151.18	141.39	169,174
2024-11-28	152.10	152.80	151.35	152.10	142.25	95,496
2024-11-27	152.28	152.95	151.00	152.28	142.42	165,554
2024-11-26	152.25	153.05	152.05	152.33	142.47	177,690

← NewerPage 8 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.