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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	175.90	179.00	173.00	178.35	174.52	2,142,218
2026-01-29	170.15	178.70	169.65	175.90	172.12	5,152,469
2026-01-28	175.30	179.00	175.30	177.20	173.40	2,725,105
2026-01-27	176.15	178.25	175.45	176.00	172.22	1,407,180
2026-01-26	175.95	176.65	174.55	176.00	172.22	1,102,623
2026-01-23	176.65	177.25	175.15	175.95	172.17	1,878,103
2026-01-22	176.50	178.40	176.35	176.65	172.86	1,264,327
2026-01-21	176.25	177.90	174.80	175.50	171.73	1,282,053
2026-01-20	174.00	178.25	173.85	176.85	173.05	2,104,270
2026-01-19	175.05	175.55	173.50	175.00	171.24	1,824,738
2026-01-16	178.85	180.00	176.65	177.55	173.74	1,932,780
2026-01-15	181.60	181.65	178.90	179.35	175.50	1,918,389
2026-01-14	181.10	182.25	179.05	181.55	177.65	1,726,263
2026-01-13	180.00	181.90	179.40	181.10	177.21	1,553,813
2026-01-12	178.60	180.95	176.60	179.55	175.70	1,868,546
2026-01-09	179.10	179.95	177.05	179.10	175.26	1,888,982
2026-01-08	183.00	183.00	176.20	178.60	174.77	2,921,980
2026-01-07	186.20	187.45	184.00	185.20	181.23	1,982,178
2026-01-05	185.10	185.15	182.60	182.65	178.73	925,486
2026-01-02	186.70	188.20	184.10	185.10	181.13	1,347,356
2025-12-30	185.00	186.65	184.60	185.90	181.91	1,326,275
2025-12-29	185.20	187.05	185.20	186.15	182.15	1,296,692
2025-12-23	184.30	185.55	183.95	184.10	180.15	1,222,305
2025-12-22	184.05	184.55	183.20	184.00	180.05	1,170,468
2025-12-19	187.30	188.35	182.35	183.90	179.95	4,538,822
2025-12-18	183.00	187.80	182.60	187.75	183.72	3,439,041
2025-12-17	180.80	182.20	180.75	181.15	177.26	1,470,733
2025-12-16	180.40	183.35	179.85	180.60	176.72	2,147,659
2025-12-15	180.70	183.40	180.20	180.20	176.33	2,436,178
2025-12-12	178.65	181.85	177.55	180.50	176.63	2,109,661
2025-12-11	176.00	180.60	175.40	178.65	174.82	2,715,980
2025-12-10	172.25	174.15	171.60	174.15	170.41	1,418,314
2025-12-09	173.90	174.00	171.55	172.75	169.04	1,585,849
2025-12-08	176.40	176.75	173.70	173.95	170.22	1,682,117
2025-12-05	177.60	178.25	175.65	176.60	172.81	1,686,207
2025-12-04	179.65	180.45	177.25	177.80	173.98	1,855,521
2025-12-03	179.80	182.20	179.20	179.45	175.60	2,147,882
2025-12-02	176.05	180.35	175.30	178.25	174.42	2,445,726
2025-12-01	170.95	176.05	169.40	176.05	172.27	2,232,123
2025-11-28	173.70	174.40	170.50	171.30	167.62	5,860,280
2025-11-27	173.75	174.65	172.85	173.65	169.92	1,142,795
2025-11-26	172.65	175.95	172.65	174.20	170.46	2,001,459
2025-11-25	172.20	173.15	169.80	172.30	168.60	2,557,305
2025-11-24	172.80	173.50	171.85	173.50	169.78	6,156,715
2025-11-21	170.60	173.35	169.35	172.40	168.70	2,289,818
2025-11-20	175.40	175.75	170.70	171.40	167.72	1,833,192
2025-11-19	173.10	175.50	172.50	174.70	170.95	1,059,708
2025-11-18	175.00	175.45	172.75	173.10	169.38	1,987,410
2025-11-17	181.30	181.30	176.15	176.80	173.01	2,042,701
2025-11-14	183.40	185.50	180.95	181.90	178.00	2,188,149
2025-11-13	182.20	185.20	182.05	183.90	179.95	2,314,364
2025-11-12	179.40	182.00	178.50	181.60	177.70	2,698,249
2025-11-11	177.65	179.60	175.90	179.40	175.55	1,759,460
2025-11-10	173.50	177.65	173.50	177.65	173.84	1,771,060
2025-11-07	171.55	173.65	170.80	172.80	169.09	1,828,489
2025-11-06	169.10	171.25	168.50	171.25	167.57	2,396,949
2025-11-05	171.00	174.70	171.00	172.25	165.23	2,156,944
2025-11-04	174.50	174.95	170.40	171.35	164.36	2,243,237
2025-11-03	178.10	179.05	175.80	175.80	168.63	3,015,940
2025-10-31	179.60	180.30	178.65	180.30	172.95	652,693

← NewerPage 4 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.