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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	134.95	138.75	134.95	138.70	133.04	3,299,672
2025-08-07	131.95	135.50	131.70	134.25	128.78	2,509,127
2025-08-06	130.75	131.85	130.65	131.80	126.43	1,461,217
2025-08-05	129.35	130.30	128.80	130.30	124.99	1,137,551
2025-08-04	128.35	128.90	127.50	128.90	123.64	1,577,954
2025-08-01	129.20	130.55	128.15	128.35	123.12	2,548,555
2025-07-31	135.65	136.20	132.00	132.35	126.95	2,884,383
2025-07-30	135.35	137.40	135.30	135.85	130.31	1,714,922
2025-07-29	140.70	140.95	132.55	136.70	131.13	1,600,114
2025-07-28	145.15	145.85	139.50	140.80	135.06	1,660,146
2025-07-25	143.00	144.25	142.50	144.25	138.37	1,430,295
2025-07-24	146.30	146.40	143.25	143.65	137.79	2,002,470
2025-07-23	142.40	144.95	142.30	144.95	139.04	2,291,122
2025-07-22	141.00	142.45	140.60	141.00	135.25	1,533,407
2025-07-21	139.40	141.45	139.10	140.80	135.06	2,381,587
2025-07-18	137.25	139.90	136.75	139.10	133.43	2,118,608
2025-07-17	136.40	136.55	134.65	136.15	130.60	1,396,361
2025-07-16	134.30	137.05	134.30	135.50	129.97	1,323,055
2025-07-15	134.25	136.75	134.25	135.25	129.73	1,131,278
2025-07-14	134.15	135.60	133.95	134.00	128.54	1,293,067
2025-07-11	137.50	138.15	135.50	135.50	129.97	1,351,285
2025-07-10	136.80	138.65	136.30	138.55	132.90	1,470,550
2025-07-09	135.25	137.05	134.80	136.15	130.60	955,067
2025-07-08	136.95	137.00	134.50	135.25	129.73	1,781,536
2025-07-07	138.10	138.30	136.35	137.05	131.46	1,501,475
2025-07-04	137.35	138.75	136.55	138.10	132.47	1,813,682
2025-07-03	138.00	139.75	137.50	137.80	132.18	1,678,245
2025-07-02	136.60	138.25	135.40	137.25	131.65	2,011,265
2025-07-01	132.50	135.90	132.50	135.90	130.36	3,230,461
2025-06-30	133.25	133.25	131.60	132.90	127.48	6,768,251
2025-06-27	133.85	134.15	132.15	133.15	127.72	4,129,263
2025-06-26	134.15	139.95	131.50	134.60	129.11	6,597,997
2025-06-25	129.80	132.20	129.15	129.75	124.46	3,809,257
2025-06-24	126.90	129.45	126.50	129.00	123.74	3,961,275
2025-06-23	128.55	128.60	124.30	125.20	120.09	3,981,964
2025-06-19	130.35	131.10	128.55	128.55	123.31	6,216,494
2025-06-18	132.20	133.05	130.25	130.75	125.42	2,716,542
2025-06-17	133.45	133.70	130.75	130.75	125.42	2,396,111
2025-06-16	131.25	135.15	130.60	134.20	128.73	4,572,976
2025-06-13	131.00	132.10	129.85	131.10	125.75	2,877,067
2025-06-12	134.25	135.25	132.60	132.70	127.29	3,587,163
2025-06-11	138.25	138.50	135.40	135.40	129.88	2,470,800
2025-06-10	139.30	140.30	138.40	138.90	133.24	1,905,689
2025-06-09	137.40	139.50	137.40	138.85	133.19	2,093,368
2025-06-05	137.00	137.85	136.05	137.40	131.80	1,452,372
2025-06-04	136.40	137.80	136.10	137.00	131.41	2,013,920
2025-06-03	137.20	137.80	135.50	136.40	130.84	1,721,360
2025-06-02	136.00	137.85	135.75	137.20	131.61	2,427,400
2025-05-30	137.10	138.55	136.95	137.30	131.70	3,690,354
2025-05-28	139.25	139.55	137.20	138.00	132.37	1,306,435
2025-05-27	139.70	140.20	138.10	139.15	133.48	2,063,266
2025-05-26	140.35	140.85	138.80	139.70	134.00	856,276
2025-05-23	138.80	141.30	137.70	138.85	133.19	2,577,387
2025-05-22	140.00	140.90	138.70	139.35	133.67	2,658,641
2025-05-21	141.65	141.65	139.40	140.95	135.20	2,584,672
2025-05-20	143.90	143.90	140.00	142.10	136.31	4,491,089
2025-05-19	145.80	146.20	143.30	144.05	138.18	2,317,210
2025-05-16	145.75	148.75	145.05	145.85	139.90	3,395,392
2025-05-15	144.70	145.65	143.45	144.75	138.85	3,674,666
2025-05-14	147.35	147.45	144.55	144.90	138.99	2,993,174

← NewerPage 6 of 21 · 1,258 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.