H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	156.43	156.65	154.10	154.95	144.92	718,978
2024-11-22	155.28	156.15	154.60	155.28	145.22	118,758
2024-11-21	153.00	153.90	150.05	153.00	143.10	170,161
2024-11-20	153.55	154.10	151.70	152.15	142.30	613,331
2024-11-19	153.28	153.50	150.75	151.68	141.86	237,763
2024-11-18	155.33	155.45	152.10	153.45	143.52	41,095
2024-11-15	154.10	158.05	154.10	157.20	147.02	1,753,043
2024-11-14	155.65	156.10	154.00	154.15	144.17	62,228
2024-11-13	157.00	158.80	153.50	153.85	143.89	912,024
2024-11-12	156.00	159.90	156.00	157.90	147.68	134,104
2024-11-11	159.95	160.10	157.70	158.28	148.03	68,233
2024-11-08	158.35	160.05	158.35	159.83	149.48	41,936
2024-11-07	157.25	159.20	157.25	158.75	148.47	97,499
2024-11-06	163.00	165.80	160.70	160.93	147.47	99,997
2024-11-05	161.85	163.85	161.15	161.80	148.27	298,339
2024-11-04	159.90	162.40	159.75	161.55	148.04	80,244
2024-11-01	158.15	160.65	157.35	159.03	145.73	1,064,195
2024-10-31	164.25	164.40	157.90	159.03	145.73	1,834,240
2024-10-30	166.28	167.35	164.85	166.28	152.37	54,029
2024-10-29	170.70	170.85	166.40	167.08	153.10	64,554
2024-10-28	173.00	173.35	169.30	171.10	156.79	2,154,304
2024-10-25	171.70	172.35	169.60	171.50	157.16	59,815
2024-10-24	172.45	175.75	172.25	172.43	158.01	426,380
2024-10-23	172.80	174.15	171.90	172.80	158.35	623,649
2024-10-22	174.80	174.90	171.00	172.85	158.40	57,297
2024-10-21	175.68	178.15	174.75	175.65	160.96	37,828
2024-10-18	176.63	177.30	175.70	176.63	161.86	419,007
2024-10-17	176.95	177.75	176.45	176.95	162.15	1,810,761
2024-10-16	174.70	177.95	174.70	176.35	161.60	110,935
2024-10-15	172.83	175.70	172.20	174.75	160.14	5,168,178
2024-10-14	171.48	173.35	170.80	171.58	157.23	479,157
2024-10-11	170.45	172.50	170.30	172.08	157.69	237,230
2024-10-10	169.93	170.90	168.65	169.93	155.72	635,766
2024-10-09	170.05	170.70	168.65	170.05	155.83	410,101
2024-10-08	172.40	173.30	169.40	170.60	156.34	97,401
2024-10-07	171.03	176.45	170.30	174.55	159.95	72,087
2024-10-04	169.58	170.00	167.90	169.50	155.33	174,018
2024-10-03	170.93	171.35	170.00	170.93	156.63	50,494
2024-10-02	170.65	172.65	170.10	172.50	158.08	1,529,733
2024-10-01	173.35	176.40	170.00	171.65	157.30	302,690
2024-09-30	170.68	174.40	167.05	172.38	157.96	79,015
2024-09-27	170.58	175.00	170.00	172.38	157.96	141,887
2024-09-26	167.45	176.75	166.65	171.83	157.46	1,575,868
2024-09-25	182.35	183.60	181.35	182.35	167.10	145,567
2024-09-24	184.85	186.20	181.45	182.88	167.58	250,193
2024-09-23	179.68	184.30	178.70	183.60	168.25	175,382
2024-09-20	177.70	181.50	177.70	179.50	164.49	151,400
2024-09-19	179.63	180.30	177.15	178.25	163.35	90,054
2024-09-18	175.30	176.10	174.45	175.30	160.64	35,762
2024-09-17	170.75	175.90	170.75	174.15	159.59	80,534
2024-09-16	165.70	170.60	165.70	169.98	155.76	124,370
2024-09-13	161.15	166.60	160.65	166.05	152.17	68,620
2024-09-12	159.15	162.55	159.15	160.68	147.24	3,006,986
2024-09-11	155.20	159.88	155.05	158.40	145.16	207,249
2024-09-10	156.73	159.20	153.90	155.10	142.13	135,687
2024-09-09	158.80	159.55	156.45	156.98	143.85	2,317,954
2024-09-06	159.33	160.10	157.10	157.60	144.42	192,599
2024-09-05	162.08	162.15	160.15	160.40	146.99	516,953
2024-09-04	160.65	162.65	160.45	162.38	148.80	202,660
2024-09-03	162.23	163.65	162.20	162.23	148.66	164,356

← NewerPage 9 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.