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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	151.45	152.65	150.30	152.15	142.32	2,167,647
2025-02-12	148.60	151.80	147.75	150.30	140.59	2,481,188
2025-02-11	148.20	150.30	148.00	150.20	140.50	1,420,853
2025-02-10	148.20	149.60	147.40	148.75	139.14	2,255,062
2025-02-07	150.75	151.75	147.25	148.10	138.53	2,482,722
2025-02-06	148.25	151.30	147.60	150.80	141.06	2,838,202
2025-02-05	147.75	148.70	146.50	148.00	138.44	2,365,087
2025-02-04	145.40	148.40	144.45	148.30	138.72	2,800,823
2025-02-03	145.00	147.00	144.60	145.60	136.19	4,645,752
2025-01-31	148.00	151.25	147.40	148.20	138.63	5,338,405
2025-01-30	145.95	152.65	144.55	148.70	139.09	11,426,360
2025-01-29	153.95	154.75	152.45	154.00	144.05	3,219,889
2025-01-28	149.90	153.50	149.55	152.60	142.74	2,302,620
2025-01-27	149.65	152.25	149.00	149.35	139.70	2,287,045
2025-01-24	149.50	151.95	148.45	150.50	140.78	1,923,505
2025-01-23	149.10	149.70	146.65	148.40	138.81	3,263,263
2025-01-22	149.20	150.45	148.75	149.45	139.80	2,237,697
2025-01-21	149.10	149.75	148.35	149.20	139.56	1,871,241
2025-01-20	150.00	151.10	148.05	149.10	139.47	2,132,766
2025-01-17	148.90	151.75	147.85	150.95	141.20	3,158,308
2025-01-16	150.60	151.50	148.05	148.20	138.63	2,171,563
2025-01-15	144.50	148.75	144.50	148.10	138.53	1,965,675
2025-01-14	144.75	145.35	144.00	144.35	135.02	1,727,140
2025-01-13	144.00	144.85	143.45	143.75	134.46	1,575,890
2025-01-10	145.80	146.25	144.30	144.55	135.21	1,392,600
2025-01-09	145.50	146.25	144.55	146.25	136.80	1,570,081
2025-01-08	149.20	150.30	145.80	146.75	137.27	1,991,088
2025-01-07	146.45	150.50	146.00	149.30	139.66	3,319,551
2025-01-03	148.10	148.90	146.30	146.75	137.27	1,679,631
2025-01-02	149.95	150.85	146.80	148.75	139.14	1,842,026
2024-12-30	148.40	149.55	147.60	149.10	139.47	1,562,988
2024-12-27	150.05	150.20	148.30	149.05	139.42	1,691,447
2024-12-23	151.00	152.70	149.00	149.00	139.37	1,875,786
2024-12-20	148.00	150.90	147.30	150.90	141.15	6,649,474
2024-12-19	149.55	150.55	147.85	148.50	138.91	3,783,100
2024-12-18	152.15	153.00	151.35	152.10	142.27	2,057,006
2024-12-17	153.60	155.00	151.85	152.15	142.32	1,983,852
2024-12-16	155.25	155.75	151.75	154.10	144.15	2,853,546
2024-12-13	157.80	159.60	155.55	156.40	146.30	2,951,961
2024-12-12	160.65	161.20	155.50	156.80	146.67	3,116,177
2024-12-11	160.50	163.10	159.95	160.65	150.27	3,090,024
2024-12-10	163.05	165.70	163.00	163.90	153.31	1,747,329
2024-12-09	163.40	165.15	162.60	163.45	152.89	1,914,076
2024-12-06	163.45	164.20	161.95	162.90	152.38	1,548,461
2024-12-05	162.95	163.80	162.20	162.90	152.38	1,444,199
2024-12-04	159.00	166.15	158.65	163.35	152.80	4,578,992
2024-12-03	153.45	158.55	153.45	158.50	148.26	4,378,856
2024-12-02	150.70	154.80	150.25	153.60	143.68	2,093,663
2024-11-29	151.20	152.40	150.05	151.25	141.48	2,680,612
2024-11-28	152.15	152.80	151.35	151.80	141.99	1,410,724
2024-11-27	152.25	152.25	150.95	152.15	142.32	2,606,993
2024-11-26	152.40	153.15	151.90	152.65	142.79	2,536,897
2024-11-25	156.40	156.75	154.05	154.15	144.19	5,469,278
2024-11-22	155.20	156.45	154.35	155.40	145.36	2,554,733
2024-11-21	153.00	153.90	151.70	153.55	143.63	1,961,613
2024-11-20	153.50	154.30	151.60	153.00	143.12	3,073,444
2024-11-19	153.40	153.65	150.65	152.85	142.98	2,488,630
2024-11-18	155.10	155.45	151.95	153.50	143.58	3,265,713
2024-11-15	154.10	158.10	154.05	155.70	145.64	3,743,914
2024-11-14	155.60	156.25	153.95	155.00	144.99	2,671,435

← NewerPage 8 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.