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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	110.22	110.94	108.88	109.28	94.155	3,650,206
2022-12-19	112.00	113.00	110.94	111.96	96.464	2,559,577
2022-12-16	111.38	112.68	109.72	111.44	96.016	14,677,050
2022-12-15	117.94	118.12	111.24	111.24	95.843	7,388,075
2022-12-14	120.50	121.36	118.04	119.42	102.89	3,645,019
2022-12-13	116.28	120.94	115.42	120.66	103.96	6,314,361
2022-12-12	116.10	116.20	113.64	115.50	99.514	3,193,394
2022-12-09	117.36	117.82	116.10	117.60	101.32	2,484,972
2022-12-08	117.00	117.98	115.46	116.48	100.36	3,355,089
2022-12-07	114.36	117.58	113.90	116.70	100.55	4,476,308
2022-12-06	119.70	120.04	114.20	114.50	98.652	5,634,502
2022-12-05	120.48	121.24	119.80	120.38	103.72	2,542,579
2022-12-02	118.76	121.28	117.80	120.70	103.99	4,196,370
2022-12-01	118.10	120.00	116.60	117.60	101.32	3,814,023
2022-11-30	118.44	118.86	116.62	116.66	100.51	6,066,519
2022-11-29	117.50	119.76	117.16	117.62	101.34	2,998,553
2022-11-28	117.38	117.68	115.62	116.56	100.43	3,346,751
2022-11-25	118.80	119.30	117.50	119.30	102.79	2,124,277
2022-11-24	118.28	118.80	117.28	118.14	101.79	1,617,074
2022-11-23	117.50	119.32	116.70	118.28	101.91	4,090,739
2022-11-22	116.00	117.78	114.44	116.80	100.63	3,755,669
2022-11-21	117.70	117.70	115.04	117.00	100.81	2,289,208
2022-11-18	115.62	118.60	115.62	117.70	101.41	3,436,435
2022-11-17	118.34	119.16	114.88	115.38	99.410	3,673,247
2022-11-16	124.00	124.50	117.72	118.04	101.70	3,526,426
2022-11-15	124.68	125.30	122.04	124.86	107.58	3,933,827
2022-11-14	124.98	125.58	123.06	124.32	107.11	3,463,709
2022-11-11	121.00	123.96	120.60	123.82	106.68	5,375,317
2022-11-10	114.24	120.52	112.52	120.52	103.84	6,026,167
2022-11-09	117.68	118.26	116.62	118.26	99.091	3,073,041
2022-11-08	116.28	118.60	116.08	118.42	99.225	3,322,078
2022-11-07	115.50	117.02	114.92	116.28	97.432	2,704,264
2022-11-04	111.60	116.02	111.60	116.02	97.214	2,455,276
2022-11-03	113.20	113.60	110.06	110.80	92.841	3,748,876
2022-11-02	114.00	115.00	113.36	114.02	95.539	2,631,234
2022-11-01	112.10	115.54	111.90	113.92	95.455	3,881,039
2022-10-31	111.82	112.42	110.76	111.20	93.176	3,718,326
2022-10-28	112.02	113.80	110.42	110.72	92.774	4,973,764
2022-10-27	116.00	116.28	114.18	114.96	96.326	2,889,034
2022-10-26	116.84	117.06	115.40	116.36	97.499	2,664,829
2022-10-25	114.20	117.02	112.62	116.68	97.768	4,575,506
2022-10-24	111.98	113.66	111.30	113.34	94.969	3,148,662
2022-10-21	113.02	113.02	110.50	110.90	92.924	3,887,068
2022-10-20	114.04	115.52	111.64	114.24	95.723	4,023,312
2022-10-19	117.42	117.82	113.80	113.80	95.354	4,831,320
2022-10-18	116.40	117.86	115.92	117.42	98.388	3,651,200
2022-10-17	112.24	115.40	111.30	115.00	96.360	4,579,628
2022-10-14	113.78	114.24	110.72	112.34	94.131	3,662,603
2022-10-13	109.00	112.64	106.66	112.64	94.382	5,172,362
2022-10-12	108.00	110.12	107.82	109.94	92.120	3,877,346
2022-10-11	106.38	109.28	105.88	107.84	90.360	4,259,467
2022-10-10	102.86	107.62	102.18	107.22	89.841	4,977,062
2022-10-07	105.14	106.68	104.04	104.34	87.428	4,287,955
2022-10-06	109.52	110.22	105.12	105.46	88.366	4,405,841
2022-10-05	112.92	113.04	106.88	107.00	89.657	5,023,229
2022-10-04	108.70	113.74	108.22	113.54	95.136	9,218,548
2022-10-03	102.20	108.00	102.00	107.44	90.025	7,206,148
2022-09-30	99.900	104.18	99.330	103.46	86.690	6,602,948
2022-09-29	100.30	103.66	98.200	99.670	83.515	14,628,060
2022-09-28	105.42	105.92	101.90	105.86	88.701	6,032,535

← NewerPage 17 of 22 · 1,261 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.