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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	187.25	187.70	184.75	187.45	171.79	719,402
2024-05-24	185.60	189.90	185.35	187.25	171.61	2,297,751
2024-05-23	189.00	189.00	183.95	185.90	170.37	3,180,168
2024-05-22	187.50	189.25	187.35	188.05	172.34	2,026,216
2024-05-21	185.25	188.10	184.60	188.10	172.39	2,365,731
2024-05-20	181.30	186.05	180.50	185.25	169.78	2,979,947
2024-05-17	178.00	181.85	178.00	181.30	166.16	2,711,791
2024-05-16	173.00	176.35	172.60	175.35	160.71	1,997,430
2024-05-15	176.25	176.25	173.85	174.35	159.79	2,072,171
2024-05-14	172.95	176.05	172.65	176.05	161.35	2,091,645
2024-05-13	170.55	173.20	170.00	172.90	158.46	1,767,221
2024-05-10	168.35	170.55	167.30	170.55	156.31	1,866,763
2024-05-08	169.05	169.05	166.50	167.60	153.60	1,431,634
2024-05-07	169.55	170.40	168.80	169.35	155.21	1,372,283
2024-05-06	168.75	169.30	167.50	168.65	154.56	1,441,414
2024-05-03	172.65	173.30	169.95	171.55	154.24	2,739,848
2024-05-02	177.00	177.60	170.65	172.05	154.69	2,604,898
2024-04-30	179.30	179.30	173.35	176.75	158.92	2,028,024
2024-04-29	180.35	181.15	178.70	179.30	161.21	1,268,230
2024-04-26	178.20	180.40	177.45	179.95	161.80	1,525,303
2024-04-25	177.80	179.15	175.95	178.20	160.22	1,915,659
2024-04-24	181.75	183.10	177.65	178.00	160.04	2,949,748
2024-04-23	176.15	181.80	176.15	181.75	163.41	2,921,276
2024-04-22	172.80	176.35	172.80	174.45	156.85	2,733,237
2024-04-19	169.45	171.15	167.60	171.10	153.84	2,384,756
2024-04-18	169.70	171.05	168.80	170.45	153.25	2,284,236
2024-04-17	167.80	173.45	167.65	169.05	152.00	3,504,870
2024-04-16	165.00	169.30	163.70	167.50	150.60	3,145,879
2024-04-15	164.35	167.20	163.75	165.80	149.07	1,861,383
2024-04-12	166.25	167.65	164.35	164.35	147.77	2,275,296
2024-04-11	164.65	166.00	163.95	164.80	148.17	1,993,105
2024-04-10	166.40	168.10	164.40	165.45	148.76	2,693,122
2024-04-09	166.05	166.35	164.80	165.25	148.58	1,505,997
2024-04-08	165.65	167.60	165.30	166.55	149.75	1,799,130
2024-04-05	166.90	168.10	165.25	165.65	148.94	2,178,518
2024-04-04	167.15	168.90	166.60	168.25	151.28	1,768,301
2024-04-03	166.90	170.10	165.50	168.00	151.05	3,182,797
2024-04-02	173.65	174.10	165.40	166.50	149.70	6,621,066
2024-03-28	178.56	179.12	174.40	174.58	156.97	3,853,425
2024-03-27	172.72	180.22	171.06	177.74	159.81	13,774,420
2024-03-26	151.20	154.98	150.32	154.30	138.73	3,323,867
2024-03-25	152.00	152.64	149.72	151.82	136.50	1,975,916
2024-03-22	151.68	153.22	151.36	152.14	136.79	1,681,834
2024-03-21	151.90	154.12	151.38	152.70	137.30	2,810,947
2024-03-20	148.00	151.06	147.38	149.68	134.58	2,627,252
2024-03-19	145.28	148.30	145.08	147.90	132.98	2,286,077
2024-03-18	145.90	146.96	145.26	145.76	131.06	1,548,705
2024-03-15	146.94	147.88	145.78	145.90	131.18	3,282,769
2024-03-14	147.52	148.82	147.04	147.06	132.22	2,956,907
2024-03-13	145.00	147.38	144.86	146.62	131.83	3,272,498
2024-03-12	142.78	144.34	142.42	144.06	129.53	2,622,354
2024-03-11	140.10	142.80	140.00	142.78	128.38	3,534,363
2024-03-08	140.26	140.98	139.44	140.50	126.33	2,781,093
2024-03-07	139.30	141.08	138.58	139.50	125.43	3,619,901
2024-03-06	139.26	142.82	139.18	141.16	126.92	4,147,005
2024-03-05	137.12	139.34	137.10	139.10	125.07	2,822,333
2024-03-04	140.88	140.88	137.28	138.32	124.37	3,235,452
2024-03-01	140.48	142.28	140.00	141.08	126.85	2,448,978
2024-02-29	141.44	141.72	139.70	140.46	126.29	5,044,889
2024-02-28	142.00	142.68	139.32	140.68	126.49	2,629,401

← NewerPage 11 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.