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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	140.84	142.80	140.58	142.36	128.00	2,154,670
2024-02-26	141.20	141.90	140.00	140.84	126.63	1,598,509
2024-02-23	140.18	141.24	139.30	141.20	126.96	2,297,870
2024-02-22	144.14	144.40	139.16	139.84	125.73	4,662,890
2024-02-21	142.88	144.90	142.86	143.66	129.17	1,560,937
2024-02-20	141.56	142.82	140.86	142.46	128.09	2,438,377
2024-02-19	141.88	143.48	141.18	142.06	127.73	2,264,220
2024-02-16	142.00	143.42	142.00	142.38	128.02	2,612,394
2024-02-15	141.98	143.02	141.46	141.62	127.33	2,648,531
2024-02-14	139.30	141.38	139.26	141.10	126.87	2,199,460
2024-02-13	141.14	141.68	137.84	139.54	125.46	3,862,729
2024-02-12	140.88	141.76	140.16	141.22	126.97	2,641,368
2024-02-09	139.82	141.98	139.80	140.46	126.29	3,685,795
2024-02-08	140.08	140.96	138.30	139.82	125.71	3,716,923
2024-02-07	141.64	141.80	138.08	139.80	125.70	5,125,749
2024-02-06	140.74	142.58	139.96	141.64	127.35	5,014,507
2024-02-05	142.92	143.88	139.68	139.68	125.59	7,187,399
2024-02-02	143.02	145.90	142.60	143.26	128.81	7,644,298
2024-02-01	146.02	147.00	143.86	143.94	129.42	12,716,950
2024-01-31	152.04	156.40	143.96	147.48	132.60	30,917,090
2024-01-30	167.80	168.60	165.96	168.30	151.32	2,834,944
2024-01-29	166.30	167.60	164.24	167.22	150.35	2,202,767
2024-01-26	166.72	168.06	165.56	166.78	149.96	2,307,927
2024-01-25	161.58	166.00	161.58	165.76	149.04	2,087,126
2024-01-24	163.20	163.98	162.10	163.22	146.75	1,629,765
2024-01-23	159.90	162.42	159.22	161.38	145.10	1,976,767
2024-01-22	159.00	161.42	154.78	158.18	142.22	5,295,943
2024-01-19	162.38	162.50	157.92	159.00	142.96	3,172,433
2024-01-18	162.80	162.80	161.16	161.36	145.08	3,157,225
2024-01-17	163.12	163.16	158.90	160.90	144.67	4,945,394
2024-01-16	167.98	168.16	165.64	167.20	150.33	2,345,219
2024-01-15	169.20	169.68	167.66	169.16	152.09	1,455,750
2024-01-12	167.96	171.34	167.54	168.94	151.90	1,830,450
2024-01-11	169.06	170.68	167.60	167.74	150.82	1,761,815
2024-01-10	168.36	168.98	167.26	167.74	150.82	1,534,592
2024-01-09	168.80	169.36	167.02	167.44	150.55	1,957,539
2024-01-08	167.00	169.04	165.24	168.80	151.77	1,930,885
2024-01-05	167.10	167.10	164.62	165.50	148.80	2,023,777
2024-01-04	169.34	171.10	168.84	169.04	151.99	2,857,305
2024-01-03	175.98	176.02	168.70	169.34	152.26	3,042,354
2024-01-02	177.50	178.84	174.60	176.24	158.46	1,691,424
2023-12-29	176.50	177.42	176.28	176.62	158.80	1,685,539
2023-12-28	178.00	178.38	176.02	176.30	158.51	1,489,054
2023-12-27	176.46	178.38	176.46	177.44	159.54	1,630,462
2023-12-22	179.76	179.76	176.16	176.46	158.66	2,131,687
2023-12-21	180.96	182.46	180.04	180.58	162.36	1,862,856
2023-12-20	182.00	182.64	179.42	181.56	163.24	3,038,005
2023-12-19	181.40	182.12	180.26	182.00	163.64	2,244,635
2023-12-18	177.54	182.34	176.90	181.24	162.96	3,632,030
2023-12-15	174.98	180.18	174.76	177.56	159.65	8,266,725
2023-12-14	176.54	178.38	175.60	176.72	158.89	3,761,782
2023-12-13	175.50	177.38	174.60	174.62	157.00	3,744,475
2023-12-12	176.32	177.32	174.66	174.66	157.04	2,054,406
2023-12-11	172.54	176.68	172.54	176.66	158.84	2,917,237
2023-12-08	170.40	173.80	170.28	172.54	155.13	2,567,290
2023-12-07	169.02	170.70	168.68	169.24	152.17	2,087,726
2023-12-06	170.02	170.74	168.48	169.52	152.42	2,503,312
2023-12-05	174.40	175.34	172.06	172.66	155.24	2,277,782
2023-12-04	172.00	176.62	172.00	175.68	157.96	3,222,132
2023-12-01	168.48	172.26	168.48	172.00	154.65	2,691,300

← NewerPage 12 of 21 · 1,260 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.