H & M Hennes & Mauritz AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 171.68 | 172.70 | 171.68 | 171.68 | 171.68 | 7 |
| 2026-10-16 | 172.05 | 172.70 | 172.05 | 172.05 | 172.05 | 74,022 |
| 2026-10-15 | 168.65 | 170.58 | 168.65 | 170.50 | 170.50 | 422,317 |
| 2026-10-14 | 168.15 | 169.23 | 161.63 | 166.80 | 166.80 | 93,376 |
| 2026-10-13 | 165.13 | 167.00 | 165.13 | 167.00 | 167.00 | 146,404 |
| 2026-10-12 | 166.53 | 166.53 | 161.20 | 163.15 | 163.15 | 81,703 |
| 2026-10-09 | 163.10 | 166.95 | 163.10 | 166.28 | 166.28 | 102,980 |
| 2026-10-08 | 161.20 | 163.50 | 161.00 | 162.90 | 162.90 | 103,799 |
| 2026-10-07 | 160.00 | 162.85 | 159.85 | 161.80 | 161.80 | 126,795 |
| 2026-10-06 | 160.18 | 161.08 | 159.85 | 160.50 | 160.50 | 30,276 |
| 2026-10-05 | 159.05 | 161.40 | 158.53 | 158.90 | 158.90 | 90,824 |
| 2026-10-02 | 159.80 | 160.85 | 158.35 | 159.80 | 159.80 | 106,475 |
| 2026-10-01 | 158.63 | 160.20 | 158.00 | 158.63 | 158.63 | 98,790 |
| 2026-09-30 | 157.80 | 160.60 | 157.78 | 159.45 | 159.45 | 443,576 |
| 2026-09-29 | 161.15 | 161.15 | 157.20 | 159.00 | 159.00 | 10,324,525 |
| 2026-09-28 | 162.78 | 163.95 | 161.53 | 161.55 | 161.55 | 82,968 |
| 2026-09-25 | 163.23 | 164.05 | 161.35 | 161.50 | 161.50 | 168,798 |
| 2026-09-24 | 160.78 | 165.45 | 160.40 | 164.08 | 164.08 | 407,091 |
| 2026-09-23 | 167.70 | 167.70 | 165.00 | 166.38 | 166.38 | 32,278 |
| 2026-09-22 | 163.05 | 167.85 | 163.05 | 167.00 | 167.00 | 528,411 |
| 2026-09-21 | 162.35 | 163.60 | 161.20 | 162.00 | 162.00 | 281,756 |
Page 1 of 1 · 21 trading days
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.