H & M Hennes & Mauritz AB B historical data

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

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
2026-09-18	164.28	164.38	161.45	162.15	162.15	145,307
2026-09-17	164.75	165.83	163.35	164.75	164.75	230,535
2026-09-16	164.73	165.80	163.45	164.70	164.70	91,127
2026-09-15	164.68	166.20	164.55	165.54	165.54	232,770
2026-09-14	164.58	166.60	164.55	165.85	165.85	241,500
2026-09-11	164.88	166.40	164.47	164.88	164.88	257,581
2026-09-10	167.80	167.80	164.23	164.43	164.43	108,636
2026-09-09	167.85	168.85	166.90	167.85	167.85	92,915
2026-09-08	172.83	173.75	169.75	172.50	172.50	274,881
2026-09-07	174.95	175.08	173.70	173.70	173.70	56,299
2026-09-04	173.05	175.45	172.50	174.88	174.88	192,179
2026-09-03	171.93	173.20	170.60	171.78	171.78	22,811
2026-09-02	173.10	173.10	170.50	171.45	171.45	98,853
2026-09-01	174.65	175.95	173.20	174.05	174.05	98,153
2026-08-28	175.70	175.85	172.80	173.85	173.85	79,170
2026-08-27	178.00	178.05	174.20	174.30	174.30	111,896
2026-08-26	181.28	181.45	178.20	179.31	179.31	389,382
2026-08-25	185.13	185.60	183.80	185.03	185.03	36,463
2026-08-24	182.18	185.15	182.05	183.19	183.19	50,575
2026-08-21	182.08	183.75	181.85	182.08	182.08	43,576
2026-08-20	182.45	183.20	181.38	182.45	182.45	206,541
2026-08-19	179.28	182.65	178.88	181.08	181.08	224,950
2026-08-18	175.65	180.25	174.50	179.70	179.70	307,785
2026-08-17	174.38	174.45	172.65	173.13	173.13	130,458
2026-08-14	175.78	176.65	174.00	174.00	174.00	159,307
2026-08-13	174.97	176.90	174.97	176.85	176.85	153,425
2026-08-12	175.78	176.45	173.65	173.88	173.88	149,236
2026-08-11	179.15	179.35	176.05	177.23	177.23	167,025
2026-08-10	178.90	179.55	177.10	179.55	179.55	159,179
2026-08-07	178.60	179.35	177.73	178.60	178.60	219,195
2026-08-06	178.08	179.80	178.08	178.08	178.08	161,044
2026-08-05	179.53	180.40	176.48	177.53	177.53	143,585
2026-08-04	176.75	179.90	175.20	176.82	176.82	62,550
2026-08-03	174.33	178.80	173.90	177.65	177.65	338,004
2026-07-31	173.40	174.45	172.30	173.40	173.40	232,331
2026-07-30	174.10	174.78	173.15	174.10	174.10	67,937
2026-07-29	171.63	174.40	170.70	173.55	173.55	168,840
2026-07-28	169.20	171.50	169.00	171.05	171.05	64,337
2026-07-27	166.40	169.30	166.40	167.35	167.35	95,646

Page 1 of 5 · 253 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.