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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	145.42	145.88	144.04	145.60	128.30	2,012,516
2023-06-13	146.12	146.48	143.76	145.50	128.21	2,618,839
2023-06-12	143.22	145.12	142.30	144.98	127.75	2,167,190
2023-06-09	143.84	144.26	141.40	143.22	126.20	1,765,386
2023-06-08	142.78	144.78	142.46	143.32	126.29	2,113,207
2023-06-07	142.12	145.76	142.12	144.08	126.96	2,931,236
2023-06-05	142.14	142.96	139.72	140.68	123.96	1,955,922
2023-06-02	140.62	142.88	138.90	142.34	125.42	2,160,039
2023-06-01	136.84	139.44	136.84	139.06	122.53	2,840,455
2023-05-31	136.38	137.36	135.24	135.44	119.34	9,223,082
2023-05-30	138.40	138.98	137.30	137.48	121.14	1,344,583
2023-05-29	139.24	139.52	136.54	137.34	121.02	934,376
2023-05-26	138.84	139.00	135.96	138.56	122.09	1,982,196
2023-05-25	139.70	139.70	136.26	137.54	121.19	3,595,669
2023-05-24	142.16	142.16	139.02	139.76	123.15	2,378,780
2023-05-23	144.52	145.84	143.76	143.80	126.71	1,443,187
2023-05-22	144.80	145.46	144.04	145.08	127.84	1,510,995
2023-05-19	150.00	150.20	144.14	144.14	127.01	2,878,570
2023-05-17	144.34	146.54	144.12	146.54	129.12	1,491,748
2023-05-16	142.50	144.36	142.10	144.00	126.89	2,752,856
2023-05-15	143.00	144.18	141.50	142.84	125.86	1,972,092
2023-05-12	144.00	145.22	142.50	143.00	126.00	2,245,744
2023-05-11	141.52	143.76	141.52	143.36	126.32	2,488,242
2023-05-10	144.12	144.22	139.56	141.08	124.31	2,227,729
2023-05-09	144.86	144.90	143.00	143.30	126.27	2,197,338
2023-05-08	144.72	144.98	143.46	144.94	127.71	1,661,658
2023-05-05	144.00	144.72	142.78	144.72	127.52	1,970,016
2023-05-04	146.16	146.50	144.40	146.42	126.15	2,706,120
2023-05-03	147.36	149.08	145.78	147.14	126.77	3,028,395
2023-05-02	150.00	150.54	145.24	146.12	125.90	3,595,186
2023-04-28	150.74	151.60	148.90	149.88	129.14	3,557,712
2023-04-27	151.46	152.76	149.66	150.00	129.24	3,861,560
2023-04-26	152.22	152.94	149.92	151.36	130.41	3,468,642
2023-04-25	155.98	155.98	152.02	152.94	131.77	2,233,228
2023-04-24	155.50	155.66	154.22	154.96	133.51	2,405,876
2023-04-21	154.84	155.30	153.72	155.30	133.80	1,940,944
2023-04-20	155.00	155.40	152.74	154.84	133.41	2,356,479
2023-04-19	155.44	156.38	154.46	155.04	133.58	1,878,565
2023-04-18	156.76	157.30	154.68	155.36	133.86	1,994,608
2023-04-17	154.78	157.30	154.76	156.54	134.87	4,039,856
2023-04-14	153.00	155.74	152.84	154.78	133.36	4,062,479
2023-04-13	150.76	152.58	150.18	152.24	131.17	2,946,628
2023-04-12	151.82	152.24	149.70	150.34	129.53	3,527,371
2023-04-11	152.00	153.54	150.50	151.92	130.89	3,802,235
2023-04-06	148.08	151.00	147.76	151.00	130.10	1,690,794
2023-04-05	152.00	152.50	147.30	148.08	127.58	4,060,503
2023-04-04	147.82	150.36	146.58	149.70	128.98	4,742,076
2023-04-03	149.00	150.60	145.52	146.66	126.36	6,042,465
2023-03-31	145.00	149.50	143.60	147.82	127.36	9,186,570
2023-03-30	131.40	146.24	129.32	142.90	123.12	19,783,301
2023-03-29	122.98	123.06	121.12	122.86	105.85	4,052,032
2023-03-28	123.16	124.16	120.80	121.90	105.03	2,132,679
2023-03-27	122.46	124.16	121.78	122.02	105.13	2,599,616
2023-03-24	123.42	123.46	120.64	121.20	104.42	2,833,725
2023-03-23	124.84	124.96	122.92	123.94	106.79	2,400,649
2023-03-22	124.56	126.74	124.46	124.86	107.58	1,745,070
2023-03-21	123.44	125.84	123.22	124.52	107.29	2,594,687
2023-03-20	123.00	123.00	119.92	122.44	105.49	2,912,583
2023-03-17	125.96	126.50	121.50	122.72	105.73	4,677,635
2023-03-16	124.26	125.88	121.92	125.38	108.03	5,085,827

← NewerPage 15 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.