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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	178.95	179.95	177.90	179.90	172.56	1,141,778
2025-10-29	181.50	182.35	178.45	179.10	171.80	1,305,852
2025-10-28	181.00	181.90	179.75	180.75	173.38	843,419
2025-10-27	180.20	181.05	180.00	180.80	173.43	841,628
2025-10-24	180.00	181.50	179.35	180.10	172.76	971,628
2025-10-23	179.00	180.40	178.65	180.40	173.04	1,166,850
2025-10-22	178.15	179.15	177.40	178.55	171.27	1,213,770
2025-10-21	178.90	178.90	176.90	178.15	170.89	801,356
2025-10-20	176.50	178.55	176.00	178.55	171.27	1,969,954
2025-10-17	174.60	177.55	173.85	176.45	169.25	1,899,918
2025-10-16	173.55	175.60	172.50	175.60	168.44	1,720,623
2025-10-15	172.10	174.15	171.55	173.20	166.14	1,965,530
2025-10-14	168.50	171.95	168.30	171.00	164.03	1,340,753
2025-10-13	168.70	170.35	168.55	169.60	162.68	1,284,920
2025-10-10	169.60	171.60	168.15	168.30	161.44	1,639,751
2025-10-09	172.50	173.10	167.85	168.90	162.01	2,862,160
2025-10-08	175.25	175.75	172.50	172.50	165.47	2,718,512
2025-10-07	179.40	179.55	175.40	175.45	168.30	1,964,891
2025-10-06	178.60	180.75	177.55	179.65	172.32	2,461,795
2025-10-03	177.50	178.65	176.65	178.65	171.37	1,672,260
2025-10-02	176.85	178.35	176.05	177.35	170.12	2,904,013
2025-10-01	174.00	177.40	173.95	176.00	168.82	2,192,751
2025-09-30	173.00	175.25	171.40	175.25	168.10	3,820,792
2025-09-29	173.35	174.00	172.05	173.00	165.95	3,379,126
2025-09-26	171.40	173.95	170.80	173.00	165.95	4,864,248
2025-09-25	171.60	174.55	167.20	171.25	164.27	10,743,150
2025-09-24	155.70	157.50	155.00	156.00	149.64	3,022,536
2025-09-23	152.80	155.70	152.45	155.70	149.35	2,388,881
2025-09-22	153.00	153.20	151.30	152.45	146.23	2,077,762
2025-09-19	152.05	154.30	151.35	152.35	146.14	2,746,756
2025-09-18	155.00	156.55	152.70	154.60	148.30	2,142,577
2025-09-17	151.95	155.15	151.50	154.65	148.34	3,222,793
2025-09-16	148.50	151.95	147.90	151.20	145.03	3,021,939
2025-09-15	146.55	148.10	146.25	148.10	142.06	1,734,131
2025-09-12	147.85	147.90	145.05	146.15	140.19	1,570,051
2025-09-11	148.40	149.30	147.15	147.80	141.77	1,937,647
2025-09-10	148.35	150.55	148.35	148.60	142.54	1,819,430
2025-09-09	147.75	150.10	147.65	147.90	141.87	1,612,384
2025-09-08	145.65	148.10	145.05	147.60	141.58	1,036,501
2025-09-05	145.75	147.00	145.40	145.55	139.61	1,619,965
2025-09-04	142.60	146.50	142.45	145.05	139.14	1,926,124
2025-09-03	138.35	142.30	138.35	142.10	136.31	1,911,928
2025-09-02	138.40	138.80	136.85	138.30	132.66	1,922,198
2025-09-01	138.85	139.35	137.40	138.40	132.76	1,057,303
2025-08-29	141.00	141.20	138.75	138.85	133.19	1,296,583
2025-08-28	141.90	143.30	140.70	141.30	135.54	1,009,955
2025-08-27	142.20	142.80	140.55	141.55	135.78	1,269,461
2025-08-26	141.90	143.25	141.10	142.20	136.40	2,589,950
2025-08-25	145.15	145.30	141.95	142.15	136.35	1,297,258
2025-08-22	142.10	145.70	142.10	145.15	139.23	1,598,962
2025-08-21	143.70	144.70	141.70	142.60	136.79	2,226,752
2025-08-20	143.70	144.85	143.40	144.20	138.32	1,774,919
2025-08-19	144.00	145.95	143.70	144.25	138.37	1,908,577
2025-08-18	142.60	144.90	142.20	144.00	138.13	3,167,400
2025-08-15	142.35	143.80	141.15	143.15	137.31	1,799,497
2025-08-14	143.00	143.30	140.85	141.40	135.63	2,232,462
2025-08-13	140.00	143.75	140.00	143.35	137.50	2,472,928
2025-08-12	137.55	139.80	137.00	139.80	134.10	2,067,201
2025-08-11	139.50	139.70	137.25	137.50	131.89	1,656,053
2025-08-08	134.95	138.75	134.95	138.70	133.04	3,299,672

← NewerPage 5 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.