H & M Hennes & Mauritz AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	161.80	162.70	160.85	162.65	149.07	1,959,514
2024-08-20	162.00	163.95	160.65	161.80	148.29	3,250,119
2024-08-19	161.30	163.10	161.15	162.55	148.97	1,618,461
2024-08-16	159.90	161.95	159.70	161.05	147.60	3,110,728
2024-08-15	158.55	160.65	158.20	159.55	146.22	1,806,776
2024-08-14	157.25	158.25	156.50	157.85	144.67	1,588,610
2024-08-13	158.50	158.85	153.65	156.50	143.43	2,681,231
2024-08-12	159.15	159.85	157.60	157.80	144.62	1,425,362
2024-08-09	157.75	160.00	157.10	158.15	144.94	1,048,728
2024-08-08	157.10	157.75	155.15	157.55	144.39	1,644,034
2024-08-07	157.30	158.90	156.55	157.95	144.76	1,952,034
2024-08-06	160.00	160.10	156.10	157.15	144.03	2,006,825
2024-08-05	156.50	158.50	154.00	158.40	145.17	3,221,850
2024-08-02	163.75	165.00	159.70	160.45	147.05	2,874,083
2024-08-01	166.45	168.35	164.95	165.40	151.59	1,644,708
2024-07-31	168.55	170.20	166.25	166.25	152.37	2,197,722
2024-07-30	166.45	168.45	166.45	167.45	153.46	1,802,046
2024-07-29	167.15	168.80	166.25	166.45	152.55	1,292,184
2024-07-26	165.70	166.65	164.75	165.95	152.09	1,544,528
2024-07-25	163.50	165.60	162.20	165.60	151.77	1,385,597
2024-07-24	166.00	166.05	163.00	164.65	150.90	2,459,001
2024-07-23	167.15	167.80	166.05	166.10	152.23	2,004,940
2024-07-22	167.75	169.40	165.30	167.15	153.19	2,960,397
2024-07-19	169.05	170.25	168.50	168.95	154.84	1,290,016
2024-07-18	169.70	171.80	168.25	170.50	156.26	1,861,213
2024-07-17	171.00	171.20	167.90	169.00	154.89	2,368,697
2024-07-16	171.30	172.05	170.10	171.65	157.31	1,233,090
2024-07-15	173.50	174.35	171.35	172.60	158.18	1,328,919
2024-07-12	171.00	175.85	170.75	174.30	159.74	2,561,739
2024-07-11	170.85	171.35	168.60	170.25	156.03	2,306,801
2024-07-10	169.85	169.85	167.70	169.70	155.53	2,047,947
2024-07-09	170.40	170.55	168.20	168.75	154.66	2,109,126
2024-07-08	170.10	171.10	168.60	170.90	156.63	1,655,615
2024-07-05	170.15	172.35	169.90	170.10	155.89	1,735,962
2024-07-04	170.00	172.45	169.65	169.95	155.76	2,090,047
2024-07-03	167.50	169.80	165.10	169.15	155.02	4,036,154
2024-07-02	167.00	168.45	163.45	164.80	151.04	4,053,422
2024-07-01	168.30	170.00	167.00	167.45	153.46	4,442,577
2024-06-28	169.40	169.60	165.70	167.65	153.65	6,875,893
2024-06-27	171.00	173.40	165.45	169.40	155.25	15,281,880
2024-06-26	192.00	195.05	191.75	194.65	178.39	3,682,901
2024-06-25	193.30	193.75	187.45	190.65	174.73	2,005,391
2024-06-24	192.05	195.10	190.15	193.00	176.88	2,607,062
2024-06-20	191.45	194.20	190.30	194.20	177.98	4,135,714
2024-06-19	191.10	192.10	189.35	191.05	175.09	1,357,004
2024-06-18	189.50	192.15	188.70	191.90	175.87	1,947,783
2024-06-17	188.60	189.60	186.10	188.35	172.62	2,957,361
2024-06-14	187.20	191.15	186.45	188.60	172.85	3,408,461
2024-06-13	185.75	185.75	182.35	184.15	168.77	2,097,767
2024-06-12	184.15	187.25	182.80	186.20	170.65	1,706,488
2024-06-11	186.10	187.45	183.15	183.15	167.85	1,544,243
2024-06-10	185.05	185.95	183.30	184.45	169.05	1,752,181
2024-06-07	185.30	187.90	183.40	187.20	171.57	2,043,635
2024-06-05	185.00	187.40	183.70	184.30	168.91	1,485,859
2024-06-04	184.00	184.75	181.80	183.65	168.31	1,268,348
2024-06-03	187.00	188.30	183.70	184.00	168.63	1,678,908
2024-05-31	186.60	187.55	182.40	185.60	170.10	9,481,281
2024-05-30	183.00	184.85	182.55	184.75	169.32	1,421,714
2024-05-29	187.35	187.35	182.75	182.90	167.62	2,717,866
2024-05-28	188.20	189.45	185.60	187.95	172.25	2,307,952

← NewerPage 10 of 21 · 1,257 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
2024-05-06	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.