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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	105.00	107.22	104.38	106.34	89.104	4,833,742
2022-09-26	104.20	106.30	103.00	104.34	87.428	3,704,177
2022-09-23	107.28	107.78	104.12	104.12	87.243	4,046,345
2022-09-22	106.46	108.08	106.10	107.04	89.690	2,997,849
2022-09-21	106.76	108.14	106.14	107.86	90.377	3,674,404
2022-09-20	109.68	111.16	106.78	106.78	89.472	3,954,161
2022-09-19	108.36	111.06	107.38	109.92	92.103	3,442,386
2022-09-16	106.76	109.20	106.20	108.62	91.014	5,977,260
2022-09-15	111.46	114.96	106.26	107.94	90.444	7,657,693
2022-09-14	113.00	114.88	111.10	113.30	94.935	4,180,012
2022-09-13	116.36	117.24	112.74	112.74	94.466	4,425,596
2022-09-12	110.18	117.66	110.18	117.32	98.304	5,571,721
2022-09-09	109.54	112.78	109.30	112.12	93.947	3,215,657
2022-09-08	110.50	111.46	106.30	109.26	91.550	6,866,117
2022-09-07	111.00	112.18	109.02	110.88	92.908	5,102,647
2022-09-06	110.46	115.86	110.46	113.52	95.120	4,692,047
2022-09-05	111.50	112.00	109.76	112.00	93.846	2,567,117
2022-09-02	112.00	113.20	110.08	112.86	94.567	4,084,414
2022-09-01	110.24	111.26	108.54	110.14	92.288	4,137,228
2022-08-31	112.66	112.72	111.04	111.06	93.058	3,928,611
2022-08-30	110.64	113.96	110.64	111.42	93.360	4,448,856
2022-08-29	108.00	113.64	107.74	112.76	94.483	6,844,488
2022-08-26	116.00	116.58	111.02	111.18	93.159	6,503,206
2022-08-25	122.60	123.70	113.22	116.38	97.516	8,824,184
2022-08-24	123.86	124.02	122.20	122.60	102.73	3,463,316
2022-08-23	122.84	124.88	122.50	124.28	104.14	2,996,344
2022-08-22	127.26	127.76	123.00	123.22	103.25	4,215,227
2022-08-19	129.00	129.74	127.34	127.48	106.82	3,826,492
2022-08-18	131.50	132.64	129.28	130.10	109.01	2,963,085
2022-08-17	133.94	136.20	131.30	131.44	110.14	4,512,431
2022-08-16	133.70	133.86	129.92	133.68	112.01	3,679,811
2022-08-15	133.32	133.48	132.32	132.44	110.97	1,938,348
2022-08-12	133.00	134.74	133.00	133.20	111.61	2,109,973
2022-08-11	133.78	133.90	131.92	133.00	111.44	1,901,520
2022-08-10	129.40	133.60	129.26	133.44	111.81	2,751,786
2022-08-09	133.72	133.88	129.90	129.92	108.86	2,055,340
2022-08-08	130.02	133.88	129.76	133.82	112.13	2,458,033
2022-08-05	132.30	132.64	129.18	129.18	108.24	2,024,995
2022-08-04	129.12	132.22	129.00	132.08	110.67	3,820,121
2022-08-03	125.50	128.94	125.06	128.74	107.87	2,521,710
2022-08-02	127.00	127.38	125.40	125.50	105.16	2,636,454
2022-08-01	129.58	130.00	126.84	127.46	106.80	2,718,195
2022-07-29	128.50	130.30	127.46	129.32	108.36	3,506,382
2022-07-28	128.38	128.50	125.88	127.56	106.88	3,152,320
2022-07-27	127.60	128.42	127.10	127.34	106.70	2,390,635
2022-07-26	133.50	133.54	126.96	126.96	106.38	6,021,860
2022-07-25	134.32	136.02	133.18	134.90	113.03	2,543,458
2022-07-22	134.68	135.18	133.50	134.46	112.67	2,187,902
2022-07-21	133.92	135.50	132.44	134.34	112.57	2,933,366
2022-07-20	134.16	135.30	133.06	133.64	111.98	2,952,588
2022-07-19	129.74	134.04	129.40	133.88	112.18	3,184,583
2022-07-18	130.26	131.22	128.74	131.22	109.95	3,689,476
2022-07-15	128.62	130.56	126.72	130.34	109.21	3,332,276
2022-07-14	131.48	132.20	127.68	128.70	107.84	4,024,952
2022-07-13	133.58	133.88	130.20	131.48	110.17	2,760,068
2022-07-12	129.74	133.98	128.90	133.98	112.26	3,566,607
2022-07-11	130.70	131.96	129.28	130.52	109.36	1,947,308
2022-07-08	130.40	132.20	129.88	131.40	110.10	3,038,058
2022-07-07	128.64	130.30	128.18	130.00	108.93	3,623,539
2022-07-06	126.16	128.62	125.82	128.00	107.25	4,966,433

← NewerPage 18 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.