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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	164.50	168.58	164.50	166.70	146.89	2,241,905
2023-09-06	166.52	166.94	164.10	165.02	145.41	1,365,424
2023-09-05	166.78	168.28	165.58	166.88	147.05	1,555,175
2023-09-04	168.52	169.16	167.04	167.48	147.57	1,272,682
2023-09-01	166.50	170.72	166.14	168.04	148.07	2,084,597
2023-08-31	162.50	168.54	162.22	167.48	147.57	4,684,902
2023-08-30	162.00	162.94	160.58	162.30	143.01	1,352,559
2023-08-29	161.66	162.94	159.98	162.00	142.75	1,813,649
2023-08-28	161.08	161.94	159.72	161.26	142.09	1,347,138
2023-08-25	158.62	162.48	157.66	159.90	140.90	2,122,311
2023-08-24	162.12	162.38	156.74	157.18	138.50	2,734,080
2023-08-23	163.92	163.92	159.72	160.86	141.74	2,137,748
2023-08-22	164.06	165.70	163.04	163.78	144.31	1,488,172
2023-08-21	165.76	165.76	162.90	163.12	143.73	2,122,763
2023-08-18	166.68	166.68	163.08	164.86	145.27	4,316,361
2023-08-17	168.56	168.98	167.04	167.64	147.72	2,313,048
2023-08-16	166.98	169.90	166.30	169.50	149.35	1,277,753
2023-08-15	168.24	169.42	166.16	167.12	147.26	1,603,035
2023-08-14	166.92	168.70	166.02	167.72	147.79	1,305,718
2023-08-11	168.92	168.94	166.60	167.18	147.31	1,308,427
2023-08-10	167.62	170.42	167.00	169.48	149.34	1,832,005
2023-08-09	166.60	168.88	166.02	166.54	146.75	1,504,090
2023-08-08	165.04	166.16	164.12	165.90	146.18	1,614,880
2023-08-07	165.00	166.60	163.86	166.60	146.80	1,840,946
2023-08-04	166.10	166.10	164.00	165.54	145.87	1,657,486
2023-08-03	167.28	167.28	163.74	164.62	145.05	2,485,473
2023-08-02	170.14	170.72	166.76	167.54	147.63	3,241,220
2023-08-01	176.64	176.64	172.20	173.24	152.65	1,950,187
2023-07-31	176.90	177.08	175.08	176.80	155.79	1,798,325
2023-07-28	177.40	177.52	175.58	176.90	155.88	1,474,987
2023-07-27	176.42	179.56	176.28	177.40	156.32	1,560,273
2023-07-26	175.00	175.78	173.46	175.56	154.69	1,495,208
2023-07-25	176.50	176.70	174.02	175.04	154.24	1,813,306
2023-07-24	176.50	177.08	174.82	176.64	155.65	1,696,374
2023-07-21	177.50	177.56	175.92	176.90	155.88	1,314,111
2023-07-20	178.02	178.90	176.74	178.08	156.91	1,682,267
2023-07-19	181.34	182.24	178.08	178.70	157.46	1,379,494
2023-07-18	177.96	181.98	177.84	181.24	159.70	2,031,805
2023-07-17	178.76	179.32	176.72	178.50	157.28	1,679,178
2023-07-14	180.28	181.96	179.46	179.60	158.25	1,336,399
2023-07-13	182.74	182.74	180.18	180.18	158.77	1,701,982
2023-07-12	179.98	183.22	178.52	182.58	160.88	1,870,678
2023-07-11	177.90	179.44	176.36	179.44	158.11	1,429,330
2023-07-10	179.16	179.16	176.14	177.90	156.76	1,985,237
2023-07-07	181.50	181.50	178.14	179.16	157.87	2,921,388
2023-07-06	185.26	186.16	180.14	180.94	159.43	2,586,553
2023-07-05	184.16	185.86	183.90	185.30	163.28	2,163,979
2023-07-04	184.54	187.58	184.40	185.30	163.28	2,692,836
2023-07-03	185.70	186.68	183.10	184.54	162.61	3,093,467
2023-06-30	186.06	186.70	180.60	185.18	163.17	6,148,157
2023-06-29	168.06	189.58	167.00	186.06	163.95	17,050,539
2023-06-28	157.26	157.80	155.36	157.44	138.73	3,439,074
2023-06-27	156.16	156.98	154.10	156.94	138.29	2,107,723
2023-06-26	154.22	157.22	153.62	156.62	138.01	3,695,544
2023-06-22	151.78	155.78	150.78	155.38	136.91	3,372,171
2023-06-21	153.78	154.88	152.16	152.82	134.66	2,901,942
2023-06-20	151.54	154.56	151.38	154.18	135.86	2,741,302
2023-06-19	152.30	153.20	151.18	152.12	134.04	3,043,335
2023-06-16	151.88	154.08	150.16	153.38	135.15	6,167,059
2023-06-15	149.96	155.66	147.70	150.94	133.00	7,901,346

← NewerPage 14 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.