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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	169.00	170.55	168.55	170.25	166.60	1,475,435
2026-04-27	171.60	172.45	169.00	169.00	165.37	1,438,223
2026-04-24	172.00	172.95	170.15	171.45	167.77	1,566,912
2026-04-23	172.95	174.95	172.75	173.85	170.12	1,148,842
2026-04-22	177.60	177.60	171.90	173.90	170.17	2,010,298
2026-04-21	177.80	180.30	177.20	177.70	173.89	1,849,781
2026-04-20	176.55	179.05	175.70	177.80	173.98	1,467,691
2026-04-17	176.05	178.60	174.70	178.50	174.67	2,426,961
2026-04-16	175.00	176.85	174.90	175.75	171.98	1,448,843
2026-04-15	174.00	174.85	173.05	174.15	170.41	1,054,399
2026-04-14	175.45	176.00	172.95	174.05	170.31	1,744,240
2026-04-13	173.50	174.95	173.20	173.75	170.02	1,455,913
2026-04-10	174.00	177.30	173.80	175.10	171.34	1,723,503
2026-04-09	173.65	173.95	171.55	173.70	169.97	1,301,400
2026-04-08	175.90	177.35	173.75	174.45	170.71	1,937,858
2026-04-07	176.00	176.90	171.20	171.25	167.57	2,345,402
2026-04-02	174.80	176.30	174.15	174.15	170.41	817,258
2026-04-01	179.00	179.30	177.40	178.45	174.62	2,642,091
2026-03-31	173.50	176.85	172.45	175.15	171.39	2,698,337
2026-03-30	170.30	174.10	169.50	172.10	168.41	2,569,664
2026-03-27	170.40	172.90	167.40	170.30	166.64	2,818,998
2026-03-26	170.55	173.90	163.00	170.75	167.09	5,091,787
2026-03-25	172.90	174.60	172.25	174.55	170.80	1,785,189
2026-03-24	174.20	174.50	170.80	172.20	168.50	1,359,483
2026-03-23	167.25	175.20	165.40	172.45	168.75	2,006,140
2026-03-20	171.80	172.65	168.30	168.85	165.23	5,403,056
2026-03-19	172.70	174.10	168.75	170.00	166.35	2,495,206
2026-03-18	179.70	179.85	174.75	175.45	171.68	1,994,545
2026-03-17	180.65	182.30	179.15	179.15	175.30	1,115,572
2026-03-16	180.35	181.10	179.40	179.90	176.04	1,141,870
2026-03-13	178.25	181.85	176.80	180.50	176.63	1,524,015
2026-03-12	181.10	181.80	177.85	180.10	176.23	1,691,411
2026-03-11	182.00	183.00	178.10	181.10	177.21	1,456,748
2026-03-10	180.20	182.75	179.75	180.60	176.72	1,668,128
2026-03-09	174.80	178.35	173.70	177.45	173.64	1,715,817
2026-03-06	180.80	182.85	177.50	178.40	174.57	1,673,730
2026-03-05	183.95	185.90	180.35	181.15	177.26	1,517,474
2026-03-04	180.20	184.30	179.05	184.30	180.34	1,656,097
2026-03-03	182.50	183.50	178.80	179.70	175.84	1,960,321
2026-03-02	189.25	189.75	185.40	186.25	182.25	2,224,332
2026-02-27	193.90	194.30	191.45	192.70	188.56	1,917,868
2026-02-26	192.30	194.25	190.55	194.25	190.08	2,568,395
2026-02-25	187.55	193.80	187.50	192.30	188.17	2,953,710
2026-02-24	183.50	187.85	183.40	187.55	183.52	2,699,808
2026-02-23	182.95	184.60	180.55	181.40	177.51	1,703,417
2026-02-20	184.60	184.75	180.80	182.95	179.02	2,516,455
2026-02-19	184.20	186.65	184.10	184.50	180.54	1,120,454
2026-02-18	185.00	187.05	183.10	184.00	180.05	2,129,150
2026-02-17	188.00	190.85	186.60	188.35	184.31	1,708,036
2026-02-16	185.80	188.45	184.50	187.75	183.72	1,306,057
2026-02-13	186.30	187.05	184.95	185.55	181.57	1,947,137
2026-02-12	187.00	189.30	186.20	188.20	184.16	1,937,333
2026-02-11	185.30	187.80	183.55	185.95	181.96	1,806,169
2026-02-10	183.40	186.40	182.85	185.35	181.37	2,337,892
2026-02-09	188.30	188.80	179.95	182.85	178.93	2,993,780
2026-02-06	185.90	187.85	182.60	187.85	183.82	1,692,466
2026-02-05	183.90	185.85	182.65	185.15	181.18	2,421,899
2026-02-04	176.95	183.25	176.90	183.25	179.32	3,225,724
2026-02-03	177.30	178.55	174.90	176.70	172.91	2,147,695
2026-02-02	177.50	179.85	174.20	176.80	173.01	2,535,607

← NewerPage 3 of 5 · 249 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.