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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	177.58	179.28	175.76	177.46	144.78	2,812,889
2022-01-11	176.36	178.18	174.90	176.10	143.67	3,496,058
2022-01-10	175.76	178.78	175.36	176.96	144.37	2,582,712
2022-01-07	174.04	177.88	174.04	175.76	143.39	2,711,122
2022-01-05	177.56	178.26	176.02	178.02	145.23	1,468,474
2022-01-04	180.00	180.92	176.44	177.56	144.86	3,706,640
2022-01-03	178.34	181.10	177.90	179.32	146.29	2,854,084
2021-12-30	177.86	178.94	176.66	178.08	145.28	1,680,442
2021-12-29	178.00	179.30	176.96	177.86	145.10	1,629,411
2021-12-28	178.96	179.36	177.24	178.00	145.22	1,986,559
2021-12-27	177.10	179.28	176.80	178.96	146.00	1,814,633
2021-12-23	174.66	178.36	174.66	178.12	145.32	3,792,098
2021-12-22	172.46	173.86	170.94	173.68	141.69	3,249,194
2021-12-21	167.80	172.46	167.72	172.46	140.70	4,629,349
2021-12-20	164.94	167.98	163.48	166.24	135.62	3,272,069
2021-12-17	164.00	169.58	163.90	168.20	137.22	6,509,804
2021-12-16	166.90	166.90	163.38	164.48	134.19	4,235,476
2021-12-15	167.62	168.70	162.40	163.30	133.22	6,305,438
2021-12-14	164.50	168.54	164.40	168.00	137.06	4,459,127
2021-12-13	166.34	168.42	163.60	164.50	134.20	3,784,268
2021-12-10	164.68	167.72	164.12	165.50	135.02	2,895,879
2021-12-09	167.26	167.94	164.84	165.88	135.33	3,324,792
2021-12-08	170.50	171.10	167.08	167.08	136.31	4,444,558
2021-12-07	168.00	170.98	167.44	170.96	139.47	4,652,353
2021-12-06	162.30	167.40	161.80	167.12	136.34	4,772,167
2021-12-03	166.86	167.06	159.60	160.22	130.71	4,980,488
2021-12-02	164.64	167.56	163.78	165.06	134.66	4,117,884
2021-12-01	162.70	167.60	162.10	167.24	136.44	5,121,264
2021-11-30	160.86	161.90	159.08	160.00	130.53	7,346,658
2021-11-29	160.50	164.84	160.08	162.62	132.67	4,233,535
2021-11-26	162.00	163.30	157.90	159.36	130.01	8,169,180
2021-11-25	168.76	169.10	164.92	168.24	137.26	3,194,669
2021-11-24	169.00	170.80	166.66	168.26	137.27	4,992,625
2021-11-23	161.00	172.96	160.82	171.20	139.67	9,015,052
2021-11-22	161.54	163.38	160.56	162.46	132.54	4,952,674
2021-11-19	167.00	168.04	159.32	161.42	131.69	10,482,240
2021-11-18	167.50	168.16	165.46	165.94	135.38	4,093,988
2021-11-17	172.40	173.70	168.00	168.00	137.06	4,867,528
2021-11-16	171.00	173.42	170.50	172.40	140.65	3,698,847
2021-11-15	166.28	171.00	166.28	171.00	139.51	3,388,840
2021-11-12	166.16	168.12	165.16	167.02	136.26	2,489,267
2021-11-11	167.98	169.10	166.10	166.52	135.85	3,095,614
2021-11-10	165.90	168.96	165.12	168.82	137.73	3,371,436
2021-11-09	163.50	167.64	163.10	165.74	135.22	4,450,522
2021-11-08	166.20	167.88	163.26	163.26	133.19	8,373,110
2021-11-05	168.28	172.72	167.50	172.20	140.49	2,841,851
2021-11-04	166.00	169.08	165.92	168.52	137.48	3,670,647
2021-11-03	164.48	165.10	161.44	165.08	134.68	2,724,297
2021-11-02	164.64	165.32	163.74	164.48	134.19	2,306,653
2021-11-01	161.70	165.10	161.66	165.10	134.69	2,753,349
2021-10-29	160.80	162.32	160.50	161.02	131.36	4,558,685
2021-10-28	169.08	170.08	166.92	167.34	131.22	3,623,397
2021-10-27	170.40	170.64	167.88	168.88	132.43	2,595,516
2021-10-26	166.68	171.64	166.54	170.40	133.62	4,394,643
2021-10-25	168.00	169.28	166.00	166.00	130.17	4,128,841
2021-10-22	169.18	169.30	166.82	167.00	130.95	3,220,538
2021-10-21	167.42	169.64	166.60	168.84	132.39	2,818,229
2021-10-20	169.20	169.22	166.18	168.08	131.80	6,082,481
2021-10-19	169.02	173.36	168.76	171.52	134.50	4,615,260
2021-10-18	167.50	170.86	166.62	169.02	132.54	3,790,808

← NewerPage 21 of 22 · 1,262 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.