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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	162.35	164.10	161.70	164.10	164.10	1,520,063
2026-07-23	163.25	165.20	161.80	162.65	162.65	1,618,637
2026-07-22	161.60	164.40	161.00	163.60	163.60	1,329,029
2026-07-21	163.30	163.30	161.15	161.70	161.70	908,052
2026-07-20	163.85	164.90	162.90	162.95	162.95	1,146,718
2026-07-17	163.30	165.50	162.35	164.55	164.55	1,974,366
2026-07-16	161.60	164.05	160.90	163.45	163.45	1,168,195
2026-07-15	163.55	163.55	160.85	161.90	161.90	1,550,702
2026-07-14	166.00	166.00	162.30	163.00	163.00	1,532,217
2026-07-13	165.65	168.60	164.90	166.65	166.65	1,734,477
2026-07-10	165.10	166.95	164.60	166.00	166.00	1,545,917
2026-07-09	161.35	165.10	160.40	165.10	165.10	2,376,624
2026-07-08	165.75	165.75	159.90	160.10	160.10	2,126,924
2026-07-07	164.80	167.35	164.15	166.55	166.55	2,093,271
2026-07-06	166.65	167.50	163.60	164.25	164.25	1,968,740
2026-07-03	167.15	167.50	165.65	166.70	166.70	2,496,400
2026-07-02	164.90	167.40	164.90	166.95	166.95	3,141,252
2026-07-01	167.50	167.50	163.40	164.90	164.90	2,422,780
2026-06-30	166.70	169.45	164.75	166.70	166.70	4,466,331
2026-06-29	166.10	167.80	164.85	166.05	166.05	3,245,728
2026-06-26	164.50	167.30	164.40	166.05	166.05	3,267,104
2026-06-25	166.95	170.00	159.95	167.70	167.70	7,186,712
2026-06-24	164.00	168.90	163.70	168.70	168.70	3,047,639
2026-06-23	165.50	166.25	163.40	164.90	164.90	1,966,036
2026-06-22	167.85	168.55	165.75	166.80	166.80	2,390,779
2026-06-18	165.85	171.20	165.25	170.15	170.15	4,379,437
2026-06-17	165.05	166.45	164.55	166.20	166.20	2,749,198
2026-06-16	168.35	168.75	166.45	166.85	166.85	4,624,064
2026-06-15	172.45	173.50	167.80	168.35	168.35	3,610,963
2026-06-12	170.50	171.75	169.70	171.25	171.25	3,020,776
2026-06-11	164.50	168.35	164.45	167.55	167.55	1,012,440
2026-06-10	168.10	168.45	164.85	165.25	165.25	1,070,366
2026-06-09	164.10	168.50	163.70	167.10	167.10	2,542,963
2026-06-08	165.00	165.85	161.50	163.80	163.80	2,361,608
2026-06-05	165.80	167.45	164.50	166.30	166.30	1,774,114
2026-06-04	165.15	167.30	164.30	165.75	165.75	2,235,019
2026-06-03	165.85	168.20	164.40	165.20	165.20	2,192,225
2026-06-02	162.25	165.95	162.25	164.05	164.05	1,786,789
2026-06-01	163.80	165.65	161.65	162.15	162.15	1,206,857
2026-05-29	164.65	165.40	162.70	164.15	164.15	7,925,421
2026-05-28	163.80	166.65	162.75	164.80	164.80	1,639,144
2026-05-27	161.75	165.45	161.75	165.45	165.45	2,287,281
2026-05-26	163.35	164.05	160.90	161.75	161.75	1,764,456
2026-05-25	165.00	165.95	164.00	164.00	164.00	933,770
2026-05-22	165.00	166.00	163.35	163.70	163.70	1,623,274
2026-05-21	162.75	165.60	162.45	163.60	163.60	2,658,675
2026-05-20	159.15	164.90	159.00	163.00	163.00	3,299,575
2026-05-19	164.15	166.45	161.85	163.00	163.00	2,483,470
2026-05-18	159.20	164.70	158.80	164.15	164.15	1,968,530
2026-05-15	158.60	160.55	157.55	160.55	160.55	2,717,291
2026-05-13	159.40	159.50	156.35	157.20	157.20	2,029,684
2026-05-12	163.50	163.50	158.45	159.50	159.50	2,968,867
2026-05-11	166.60	167.10	163.10	164.95	164.95	2,910,372
2026-05-08	168.15	168.75	166.90	167.15	167.15	1,989,255
2026-05-07	169.40	170.75	167.40	168.95	168.95	2,539,948
2026-05-06	163.25	170.10	162.85	169.30	169.30	3,255,983
2026-05-05	162.50	166.55	162.10	165.40	161.85	2,875,663
2026-05-04	165.70	166.10	162.50	162.50	159.01	1,604,189
2026-04-30	163.65	164.95	163.05	164.60	161.07	1,008,730
2026-04-29	169.80	169.80	164.65	165.20	161.65	2,063,091

← NewerPage 2 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.