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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	127.24	127.70	122.14	124.36	104.20	3,622,720
2022-07-04	125.16	126.62	123.44	126.46	105.96	3,211,974
2022-07-01	121.38	125.86	121.12	124.16	104.04	5,685,549
2022-06-30	122.20	126.08	119.76	122.16	102.36	9,299,316
2022-06-29	126.00	129.96	120.00	124.42	104.25	14,470,180
2022-06-28	122.88	123.40	120.54	121.74	102.01	4,910,739
2022-06-27	123.84	126.08	123.02	123.58	103.55	3,900,084
2022-06-23	122.10	123.00	120.20	121.48	101.79	2,620,822
2022-06-22	122.00	122.80	120.10	122.56	102.69	3,305,836
2022-06-21	125.10	126.14	123.20	123.54	103.52	3,536,518
2022-06-20	124.90	126.94	123.10	124.00	103.90	2,657,427
2022-06-17	122.56	124.62	119.74	124.60	104.40	8,977,508
2022-06-16	124.58	125.00	119.72	121.28	101.62	6,719,030
2022-06-15	137.96	137.98	124.58	124.58	104.39	11,128,070
2022-06-14	133.50	134.40	130.92	133.24	111.64	3,100,924
2022-06-13	135.00	135.54	132.56	132.84	111.31	3,987,032
2022-06-10	139.10	139.70	135.90	135.90	113.87	2,801,793
2022-06-09	140.00	141.98	138.78	139.78	117.12	4,527,825
2022-06-08	140.28	142.70	138.68	141.60	118.65	4,043,941
2022-06-07	135.22	138.30	133.62	137.64	115.33	4,628,826
2022-06-03	138.00	138.36	135.20	135.80	113.79	2,004,183
2022-06-02	135.98	136.54	134.02	136.14	114.07	1,983,645
2022-06-01	135.46	136.50	134.38	135.18	113.27	3,136,813
2022-05-31	134.00	136.38	133.36	134.62	112.80	9,333,429
2022-05-30	132.84	135.02	132.70	134.42	112.63	3,415,246
2022-05-27	125.50	133.06	125.04	132.50	111.02	9,363,117
2022-05-25	122.62	124.10	121.92	121.92	102.16	2,592,805
2022-05-24	126.26	127.52	120.72	121.72	101.99	6,645,630
2022-05-23	127.10	128.20	125.24	127.32	106.68	3,162,843
2022-05-20	127.20	129.70	125.02	125.50	105.16	4,598,379
2022-05-19	127.68	128.32	125.20	126.48	105.98	6,944,433
2022-05-18	133.00	134.74	130.38	130.42	109.28	4,737,667
2022-05-17	131.80	134.42	131.32	133.00	111.44	5,147,767
2022-05-16	129.18	131.30	128.34	130.52	109.36	4,496,225
2022-05-13	125.94	129.32	124.96	129.30	108.34	4,974,264
2022-05-12	119.50	124.98	118.00	124.98	104.72	6,724,042
2022-05-11	121.98	124.40	120.68	121.12	101.49	7,799,083
2022-05-10	120.40	122.08	119.02	120.74	101.17	4,625,111
2022-05-09	121.60	121.60	118.48	118.68	99.443	3,703,956
2022-05-06	118.72	121.98	117.56	121.98	102.21	7,476,837
2022-05-05	121.12	123.50	118.80	118.90	99.628	6,384,675
2022-05-04	127.06	128.00	123.12	123.32	100.61	6,719,620
2022-05-03	128.20	128.60	126.18	127.04	103.64	3,931,994
2022-05-02	124.18	127.20	110.10	127.10	103.69	6,447,470
2022-04-29	126.40	126.80	124.08	125.18	102.13	3,831,063
2022-04-28	125.98	126.58	123.86	124.96	101.95	4,297,335
2022-04-27	125.02	125.84	122.70	124.88	101.88	4,040,531
2022-04-26	127.64	128.04	125.02	125.02	101.99	3,848,570
2022-04-25	126.00	126.18	123.60	125.62	102.48	4,937,014
2022-04-22	128.74	129.68	127.10	127.20	103.77	5,234,000
2022-04-21	131.00	132.74	130.08	130.46	106.43	3,886,849
2022-04-20	131.50	133.30	129.52	130.00	106.06	3,357,721
2022-04-19	129.40	131.64	128.06	131.16	107.00	4,143,408
2022-04-14	129.90	129.90	127.58	129.00	105.24	2,503,924
2022-04-13	131.36	131.38	128.16	129.76	105.86	4,175,495
2022-04-12	130.50	131.46	128.68	131.36	107.17	4,010,699
2022-04-11	132.00	132.68	130.52	132.00	107.69	3,966,855
2022-04-08	131.34	132.18	129.42	132.00	107.69	4,143,810
2022-04-07	131.72	132.54	129.68	130.12	106.16	4,701,183
2022-04-06	131.28	131.60	128.24	131.26	107.09	5,795,086

← NewerPage 19 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.