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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	124.26	125.88	121.92	125.38	108.03	5,085,827
2023-03-15	131.30	131.50	121.80	122.94	105.92	8,311,640
2023-03-14	132.70	135.30	131.66	134.32	115.73	3,541,181
2023-03-13	133.26	134.30	130.00	132.88	114.49	3,751,919
2023-03-10	132.94	133.62	131.36	132.28	113.97	2,876,304
2023-03-09	134.58	136.36	134.10	135.74	116.95	2,377,869
2023-03-08	133.64	135.34	133.64	134.70	116.06	2,805,489
2023-03-07	135.00	136.44	133.28	133.64	115.14	2,533,114
2023-03-06	134.00	137.48	134.00	135.60	116.83	3,837,966
2023-03-03	132.20	133.80	132.14	133.20	114.76	2,086,359
2023-03-02	130.08	133.26	130.04	132.00	113.73	1,927,443
2023-03-01	132.04	133.16	130.58	130.90	112.78	1,979,380
2023-02-28	130.94	132.90	130.26	132.04	113.76	3,655,020
2023-02-27	129.52	131.16	128.62	130.76	112.66	4,141,010
2023-02-24	126.80	126.80	124.92	125.48	108.11	1,991,233
2023-02-23	126.40	127.68	125.70	125.72	108.32	2,160,708
2023-02-22	127.00	127.90	125.08	126.40	108.90	2,248,893
2023-02-21	130.20	130.20	126.86	127.34	109.71	1,655,760
2023-02-20	130.84	131.44	128.66	128.78	110.96	1,926,898
2023-02-17	129.06	131.56	127.74	130.50	112.44	3,520,354
2023-02-16	128.00	129.66	127.64	129.22	111.33	3,273,684
2023-02-15	127.24	128.56	126.40	127.24	109.63	3,375,956
2023-02-14	128.54	129.38	126.70	127.74	110.06	3,663,099
2023-02-13	127.28	128.98	123.78	128.12	110.39	5,743,047
2023-02-10	133.12	134.20	128.52	129.52	111.59	3,192,793
2023-02-09	137.00	137.66	132.62	134.22	115.64	3,437,164
2023-02-08	135.00	136.50	134.24	135.90	117.09	3,173,384
2023-02-07	135.00	135.68	132.74	133.94	115.40	3,759,747
2023-02-06	136.34	137.10	134.32	134.70	116.06	2,742,008
2023-02-03	136.60	138.18	135.04	137.50	118.47	3,087,977
2023-02-02	131.94	137.12	131.40	137.12	118.14	5,068,402
2023-02-01	128.12	130.34	127.30	130.34	112.30	2,917,932
2023-01-31	129.00	129.98	127.06	128.12	110.39	4,554,767
2023-01-30	128.66	130.00	125.92	129.00	111.15	5,624,001
2023-01-27	122.00	126.86	120.82	125.80	108.39	12,130,980
2023-01-26	128.86	131.44	127.08	131.20	113.04	4,437,100
2023-01-25	128.14	128.50	126.72	127.66	109.99	1,558,043
2023-01-24	127.98	128.66	126.62	128.66	110.85	1,929,188
2023-01-23	126.28	127.30	125.30	126.90	109.34	2,250,509
2023-01-20	126.34	127.26	123.58	125.80	108.39	3,735,057
2023-01-19	127.60	128.48	125.34	125.34	107.99	2,364,389
2023-01-18	128.74	130.02	127.44	128.84	111.01	2,061,089
2023-01-17	130.70	130.94	126.90	128.18	110.44	2,696,624
2023-01-16	130.48	131.54	129.92	131.08	112.94	1,925,966
2023-01-13	131.54	131.80	128.44	129.86	111.89	2,468,088
2023-01-12	130.50	132.18	129.66	131.54	113.33	3,275,145
2023-01-11	128.00	131.18	128.00	130.24	112.21	3,305,641
2023-01-10	128.24	128.98	126.72	127.64	109.97	2,221,615
2023-01-09	128.74	130.04	126.96	129.04	111.18	4,726,261
2023-01-05	122.00	127.28	122.00	127.28	109.66	3,657,953
2023-01-04	117.08	121.22	116.70	121.22	104.44	4,120,322
2023-01-03	116.18	117.64	115.44	116.58	100.44	2,775,139
2023-01-02	113.58	116.18	112.78	116.18	100.10	2,053,024
2022-12-30	114.00	114.14	112.16	112.24	96.705	2,274,124
2022-12-29	112.64	114.32	111.74	114.32	98.497	1,798,592
2022-12-28	113.46	114.28	112.58	113.06	97.411	1,551,080
2022-12-27	113.34	114.30	113.02	113.46	97.756	1,573,476
2022-12-23	112.00	113.62	111.88	112.50	96.929	1,500,060
2022-12-22	113.00	114.22	111.58	112.08	96.567	1,977,778
2022-12-21	110.56	113.20	110.56	112.96	97.325	3,492,213

← NewerPage 16 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.