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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	131.96	133.80	129.92	131.28	107.10	5,672,105
2022-04-04	130.58	132.54	129.40	131.96	107.66	5,877,818
2022-04-01	126.74	131.22	124.90	130.58	106.53	10,090,760
2022-03-31	134.00	134.92	126.18	126.18	102.94	24,270,789
2022-03-30	148.16	148.76	143.62	144.88	118.20	5,851,081
2022-03-29	140.94	149.80	140.94	148.10	120.82	6,688,753
2022-03-28	141.20	143.98	140.58	140.72	114.80	3,360,811
2022-03-25	137.90	141.34	137.42	140.88	114.93	3,912,176
2022-03-24	138.42	138.88	135.52	137.76	112.39	4,351,652
2022-03-23	140.00	141.22	136.98	138.42	112.93	3,684,136
2022-03-22	141.00	141.88	139.66	139.74	114.00	3,241,394
2022-03-21	140.04	142.20	138.38	139.34	113.68	3,706,954
2022-03-18	140.00	143.04	139.72	141.92	115.78	6,259,463
2022-03-17	143.18	144.48	137.78	139.04	113.43	7,533,518
2022-03-16	144.18	145.76	140.80	143.32	116.92	9,510,504
2022-03-15	144.00	146.32	140.34	142.12	115.95	7,825,047
2022-03-14	146.78	150.34	144.72	146.74	119.71	6,308,659
2022-03-11	143.00	149.90	143.00	145.00	118.30	6,283,043
2022-03-10	146.92	147.38	138.76	143.00	116.66	6,789,136
2022-03-09	144.88	150.20	143.14	147.06	119.98	7,206,707
2022-03-08	131.76	140.54	131.34	140.54	114.66	7,404,917
2022-03-07	132.00	140.34	125.88	134.90	110.06	14,887,940
2022-03-04	139.44	141.42	133.78	139.74	114.00	8,750,875
2022-03-03	149.00	150.50	141.64	142.64	116.37	6,315,709
2022-03-02	151.06	152.10	147.30	151.26	123.40	4,759,544
2022-03-01	158.62	162.22	152.24	152.64	124.53	5,492,109
2022-02-28	162.20	162.72	154.02	160.46	130.91	7,750,027
2022-02-25	165.00	166.44	161.28	165.98	135.41	3,699,320
2022-02-24	159.92	162.60	157.20	161.82	132.02	7,263,659
2022-02-23	170.06	172.38	167.10	167.20	136.41	2,961,327
2022-02-22	168.58	171.70	168.14	169.68	138.43	3,120,890
2022-02-21	175.00	177.24	171.04	171.86	140.21	2,922,820
2022-02-18	175.38	177.88	173.52	173.90	141.87	3,285,266
2022-02-17	179.00	179.32	175.86	176.58	144.06	3,009,867
2022-02-16	181.54	182.84	178.72	179.30	146.28	2,681,801
2022-02-15	177.44	181.00	177.04	180.50	147.26	3,019,738
2022-02-14	179.70	180.06	175.02	177.96	145.18	5,158,463
2022-02-11	180.88	184.18	180.88	183.82	149.97	2,683,444
2022-02-10	179.82	183.64	179.00	182.98	149.28	4,628,083
2022-02-09	175.50	179.34	175.38	177.88	145.12	3,843,427
2022-02-08	172.26	175.10	171.40	174.50	142.36	3,668,360
2022-02-07	173.86	175.84	172.00	172.02	140.34	4,683,923
2022-02-04	176.00	176.70	170.58	170.74	139.29	4,267,519
2022-02-03	177.06	178.30	174.50	175.14	142.88	3,195,314
2022-02-02	181.00	182.60	176.90	177.08	144.47	4,499,356
2022-02-01	184.74	185.62	180.78	180.82	147.52	4,152,375
2022-01-31	190.00	190.64	182.54	183.34	149.57	5,607,189
2022-01-28	191.60	191.86	181.00	187.68	153.11	11,222,180
2022-01-27	173.06	179.36	173.06	178.66	145.76	5,049,580
2022-01-26	174.00	177.32	173.26	176.64	144.11	4,179,754
2022-01-25	169.02	173.10	169.00	172.58	140.80	5,393,944
2022-01-24	172.00	172.60	165.78	167.92	136.99	4,569,931
2022-01-21	173.50	174.34	170.46	172.64	140.84	3,424,683
2022-01-20	176.28	177.28	174.18	175.12	142.87	3,068,042
2022-01-19	173.06	176.02	173.06	174.76	142.57	1,900,800
2022-01-18	174.44	174.92	172.08	173.68	141.69	2,756,851
2022-01-17	176.24	177.50	173.86	174.72	142.54	2,496,671
2022-01-14	178.70	181.60	175.66	175.98	143.57	2,965,695
2022-01-13	177.00	180.04	176.00	180.04	146.88	2,947,495
2022-01-12	177.58	179.28	175.76	177.46	144.78	2,812,889

← NewerPage 20 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.