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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	144.00	146.95	143.95	146.80	140.81	4,035,140
2025-05-12	140.00	145.50	140.00	144.25	138.37	4,006,512
2025-05-09	136.85	139.15	136.85	138.90	133.24	1,713,200
2025-05-08	133.95	138.20	133.60	136.85	131.27	2,196,169
2025-05-07	138.10	138.60	136.60	136.90	128.06	2,446,625
2025-05-06	139.00	139.90	138.20	139.35	130.35	2,883,322
2025-05-05	140.80	141.25	139.50	139.50	130.49	1,905,091
2025-05-02	141.10	142.00	139.70	140.70	131.61	2,074,229
2025-04-30	138.90	140.35	138.35	140.05	131.00	1,616,374
2025-04-29	141.20	141.20	138.55	139.05	130.07	2,626,080
2025-04-28	142.00	142.00	140.20	140.65	131.56	2,383,433
2025-04-25	142.85	143.25	141.15	141.40	132.27	2,148,533
2025-04-24	141.95	142.85	140.70	141.75	132.59	2,181,307
2025-04-23	143.25	145.00	142.10	143.00	133.76	2,600,958
2025-04-22	140.00	143.35	139.95	141.75	132.59	2,513,133
2025-04-17	137.95	139.65	137.35	139.00	130.02	1,545,997
2025-04-16	136.10	138.90	136.10	138.65	129.69	3,131,428
2025-04-15	136.15	137.25	135.00	137.20	128.34	2,476,201
2025-04-14	133.80	136.10	132.75	135.65	126.89	2,909,726
2025-04-11	130.60	131.50	128.85	131.15	122.68	3,780,535
2025-04-10	131.45	134.60	128.45	128.90	120.57	4,336,866
2025-04-09	121.60	125.75	121.15	124.15	116.13	5,620,967
2025-04-08	124.90	126.55	123.50	125.05	116.97	3,988,237
2025-04-07	121.10	130.50	120.00	122.90	114.96	6,291,059
2025-04-04	129.50	130.90	124.25	128.15	119.87	8,650,858
2025-04-03	131.80	131.85	127.00	129.80	121.41	8,048,029
2025-04-02	134.80	135.10	133.50	134.90	126.19	4,817,474
2025-04-01	132.80	135.95	132.60	134.80	126.09	2,764,816
2025-03-31	132.00	133.05	130.25	131.85	123.33	4,123,184
2025-03-28	132.05	135.45	130.00	132.85	124.27	6,560,216
2025-03-27	126.15	135.70	126.00	133.35	124.74	9,995,387
2025-03-26	136.00	136.10	131.90	132.80	124.22	3,775,679
2025-03-25	135.30	137.10	133.40	135.30	126.56	5,820,341
2025-03-24	135.65	137.05	133.85	134.90	126.19	2,982,980
2025-03-21	135.60	136.80	133.90	135.25	126.51	6,565,162
2025-03-20	137.80	139.60	136.65	136.95	128.10	3,552,170
2025-03-19	135.15	137.90	134.95	137.70	128.80	2,442,846
2025-03-18	135.45	136.55	134.55	135.70	126.93	3,164,198
2025-03-17	134.05	136.15	133.00	134.80	126.09	3,094,893
2025-03-14	133.40	135.60	132.70	134.05	125.39	2,488,239
2025-03-13	134.45	135.70	133.25	133.40	124.78	2,744,561
2025-03-12	139.80	140.50	132.25	134.90	126.19	7,593,446
2025-03-11	149.05	149.70	139.30	140.05	131.00	4,782,022
2025-03-10	145.40	150.15	145.25	149.05	139.42	3,513,717
2025-03-07	141.25	145.30	140.60	144.70	135.35	3,473,583
2025-03-06	142.30	145.05	141.00	143.25	134.00	3,304,079
2025-03-05	139.45	140.70	138.80	139.95	130.91	3,044,052
2025-03-04	141.45	144.35	139.20	139.35	130.35	3,468,443
2025-03-03	143.65	144.85	142.20	142.45	133.25	2,429,146
2025-02-28	143.65	144.40	142.95	144.15	134.84	4,620,404
2025-02-27	144.95	147.10	144.05	144.65	135.31	3,107,029
2025-02-26	143.40	147.05	143.20	146.20	136.76	3,137,766
2025-02-25	140.80	144.40	140.25	144.10	134.79	3,634,731
2025-02-24	141.45	142.80	140.40	142.80	133.58	1,931,804
2025-02-21	141.25	143.15	140.60	141.45	132.31	3,495,925
2025-02-20	142.00	142.20	140.20	141.70	132.55	3,236,820
2025-02-19	144.80	146.00	141.30	142.15	132.97	3,582,328
2025-02-18	149.65	149.65	144.25	144.95	135.59	5,319,339
2025-02-17	150.65	152.20	150.10	150.45	140.73	2,237,686
2025-02-14	152.50	153.30	151.30	151.30	141.53	1,918,339

← NewerPage 7 of 21 · 1,260 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.