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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	167.82	171.34	167.00	167.90	150.96	7,902,101
2023-11-29	174.68	175.68	173.26	175.04	157.38	2,464,267
2023-11-28	174.38	175.12	172.54	174.20	156.63	2,631,101
2023-11-27	173.76	175.24	173.42	174.52	156.91	2,031,778
2023-11-24	173.00	174.06	172.32	173.60	156.09	1,378,280
2023-11-23	171.50	175.00	170.94	173.28	155.80	2,534,184
2023-11-22	169.50	171.44	168.06	171.44	154.14	4,078,998
2023-11-21	167.86	170.92	167.80	168.52	151.52	3,598,109
2023-11-20	167.84	170.40	167.36	167.84	150.91	2,980,745
2023-11-17	163.24	167.84	162.54	167.84	150.91	3,716,594
2023-11-16	163.80	164.18	159.68	160.08	143.93	2,579,642
2023-11-15	159.10	164.24	158.70	163.80	147.28	4,478,572
2023-11-14	154.66	158.58	153.76	158.26	142.29	2,860,239
2023-11-13	155.60	155.96	154.08	154.32	138.75	2,554,414
2023-11-10	157.00	157.26	154.64	155.16	139.51	2,617,834
2023-11-09	159.00	159.76	157.30	158.46	142.47	3,276,134
2023-11-08	161.18	164.22	161.18	162.60	143.27	2,269,850
2023-11-07	157.00	161.58	156.90	161.18	142.02	3,114,740
2023-11-06	159.78	160.74	156.46	157.00	138.34	2,717,464
2023-11-03	158.38	160.86	158.38	160.10	141.07	1,157,304
2023-11-02	154.04	159.10	153.98	158.10	139.31	2,572,098
2023-11-01	150.32	154.52	150.14	153.04	134.85	2,770,466
2023-10-31	147.44	150.68	146.66	149.30	131.56	2,477,738
2023-10-30	145.54	147.60	145.42	146.54	129.12	1,510,956
2023-10-27	148.20	148.20	144.16	145.14	127.89	2,825,349
2023-10-26	147.74	148.62	146.60	147.24	129.74	2,598,180
2023-10-25	151.86	151.86	148.28	149.00	131.29	2,513,306
2023-10-24	151.60	152.82	150.48	152.18	134.09	1,693,299
2023-10-23	151.14	152.00	148.58	150.90	132.97	2,274,100
2023-10-20	151.46	151.46	149.76	150.28	132.42	1,835,200
2023-10-19	153.80	154.74	152.28	152.92	134.75	1,516,946
2023-10-18	156.30	157.88	154.22	154.56	136.19	1,850,562
2023-10-17	157.18	157.56	153.80	156.18	137.62	2,713,525
2023-10-16	151.94	158.94	151.56	157.42	138.71	4,986,314
2023-10-13	152.08	153.36	151.36	151.68	133.65	2,684,025
2023-10-12	153.00	154.56	151.56	152.64	134.50	3,872,208
2023-10-11	151.54	152.06	149.84	151.28	133.30	3,101,053
2023-10-10	149.58	152.80	149.50	152.24	134.15	3,198,405
2023-10-09	150.98	151.00	147.80	148.08	130.48	3,079,615
2023-10-06	149.08	151.88	148.86	151.76	133.72	2,042,111
2023-10-05	150.16	150.96	148.64	148.64	130.97	3,179,299
2023-10-04	151.18	151.50	149.44	150.40	132.52	3,373,868
2023-10-03	155.82	156.00	152.02	152.02	133.95	4,411,163
2023-10-02	155.40	158.02	154.90	156.16	137.60	3,244,440
2023-09-29	154.00	157.06	153.76	155.46	136.98	4,054,883
2023-09-28	156.30	158.38	150.80	152.44	134.32	7,750,386
2023-09-27	157.84	165.54	153.08	160.26	141.21	7,760,704
2023-09-26	156.38	156.71	153.96	155.00	136.58	4,217,146
2023-09-25	157.00	158.46	155.56	157.42	138.71	3,129,270
2023-09-22	157.50	158.52	156.46	157.54	138.82	2,403,034
2023-09-21	159.00	160.02	156.84	158.68	139.82	2,607,237
2023-09-20	159.20	160.88	158.18	159.94	140.93	2,536,617
2023-09-19	157.64	160.54	157.42	159.18	140.26	2,140,075
2023-09-18	158.18	161.32	157.52	158.76	139.89	2,937,599
2023-09-15	165.50	166.60	159.04	159.44	140.49	10,554,190
2023-09-14	170.58	172.80	167.64	172.16	151.70	2,963,633
2023-09-13	171.00	171.70	167.94	170.58	150.31	3,286,193
2023-09-12	170.00	176.58	169.82	172.50	152.00	4,385,860
2023-09-11	167.98	170.30	166.44	169.36	149.23	2,013,913
2023-09-08	167.88	168.30	164.88	166.74	146.92	1,247,195

← NewerPage 13 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.