H & M Hennes & Mauritz AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 157.00 | 158.95 | 153.55 | 155.00 | 144.99 | 3,876,860 |
| 2024-11-12 | 156.00 | 160.00 | 155.90 | 157.05 | 146.90 | 4,133,699 |
| 2024-11-11 | 160.00 | 160.15 | 157.70 | 157.80 | 147.61 | 2,454,757 |
| 2024-11-08 | 158.25 | 160.15 | 157.40 | 158.80 | 148.54 | 2,657,803 |
| 2024-11-07 | 156.85 | 159.50 | 156.85 | 158.25 | 148.03 | 2,483,983 |
| 2024-11-06 | 163.15 | 166.10 | 160.70 | 160.70 | 147.28 | 4,586,050 |
| 2024-11-05 | 162.00 | 163.85 | 161.15 | 162.00 | 148.47 | 1,811,215 |
| 2024-11-04 | 159.75 | 162.45 | 159.75 | 162.00 | 148.47 | 2,405,481 |
| 2024-11-01 | 158.10 | 160.65 | 157.30 | 159.50 | 146.18 | 1,438,247 |
| 2024-10-31 | 164.10 | 164.15 | 157.70 | 158.25 | 145.03 | 6,166,749 |
| 2024-10-30 | 166.30 | 167.55 | 164.85 | 165.65 | 151.82 | 1,972,306 |
| 2024-10-29 | 170.85 | 170.90 | 166.35 | 166.75 | 152.82 | 3,638,754 |
| 2024-10-28 | 173.00 | 173.75 | 169.20 | 170.00 | 155.80 | 2,166,641 |
| 2024-10-25 | 171.55 | 172.35 | 169.55 | 172.35 | 157.96 | 1,687,276 |
| 2024-10-24 | 172.55 | 175.10 | 172.00 | 172.35 | 157.96 | 1,216,722 |
| 2024-10-23 | 172.95 | 174.35 | 171.80 | 172.35 | 157.96 | 1,414,241 |
| 2024-10-22 | 174.75 | 175.15 | 171.00 | 173.75 | 159.24 | 1,599,237 |
| 2024-10-21 | 175.70 | 178.50 | 174.80 | 174.85 | 160.25 | 1,731,008 |
| 2024-10-18 | 176.80 | 177.50 | 175.70 | 175.70 | 161.03 | 1,060,777 |
| 2024-10-17 | 177.00 | 177.90 | 176.35 | 176.80 | 162.03 | 1,158,449 |
| 2024-10-16 | 174.65 | 177.95 | 174.30 | 176.55 | 161.80 | 1,787,201 |
| 2024-10-15 | 172.90 | 175.70 | 172.15 | 174.80 | 160.20 | 1,916,545 |
| 2024-10-14 | 171.70 | 173.35 | 170.70 | 173.25 | 158.78 | 1,690,936 |
| 2024-10-11 | 170.30 | 172.50 | 170.20 | 171.75 | 157.41 | 1,756,710 |
| 2024-10-10 | 170.00 | 170.90 | 168.60 | 170.30 | 156.08 | 1,604,052 |
| 2024-10-09 | 170.10 | 170.75 | 168.60 | 170.10 | 155.89 | 2,712,098 |
| 2024-10-08 | 172.30 | 173.35 | 169.40 | 170.10 | 155.89 | 2,149,904 |
| 2024-10-07 | 171.05 | 176.55 | 170.60 | 173.85 | 159.33 | 2,494,371 |
| 2024-10-04 | 169.50 | 170.10 | 167.80 | 170.00 | 155.80 | 2,521,899 |
| 2024-10-03 | 170.90 | 171.95 | 170.00 | 170.00 | 155.80 | 1,643,521 |
| 2024-10-02 | 170.80 | 172.70 | 170.00 | 171.45 | 157.13 | 1,787,361 |
| 2024-10-01 | 173.35 | 176.50 | 170.00 | 170.80 | 156.54 | 2,719,551 |
| 2024-09-30 | 170.60 | 174.55 | 170.10 | 172.80 | 158.37 | 2,861,854 |
| 2024-09-27 | 170.00 | 175.00 | 170.00 | 171.40 | 157.08 | 4,594,588 |
| 2024-09-26 | 167.05 | 177.00 | 165.85 | 173.00 | 158.55 | 9,228,698 |
| 2024-09-25 | 182.50 | 183.60 | 181.35 | 181.35 | 166.20 | 3,566,350 |
| 2024-09-24 | 185.00 | 186.15 | 181.30 | 182.55 | 167.30 | 3,348,711 |
| 2024-09-23 | 179.70 | 184.30 | 178.50 | 183.95 | 168.59 | 5,035,279 |
| 2024-09-20 | 177.60 | 180.65 | 177.60 | 179.70 | 164.69 | 3,734,340 |
| 2024-09-19 | 179.65 | 180.65 | 177.05 | 178.35 | 163.45 | 2,123,099 |
| 2024-09-18 | 175.40 | 176.10 | 173.95 | 175.35 | 160.71 | 1,630,893 |
| 2024-09-17 | 170.60 | 175.85 | 170.30 | 175.50 | 160.84 | 3,906,749 |
| 2024-09-16 | 164.40 | 170.65 | 164.15 | 170.60 | 156.35 | 3,466,219 |
| 2024-09-13 | 161.20 | 166.80 | 161.10 | 165.40 | 151.59 | 2,191,369 |
| 2024-09-12 | 159.00 | 162.75 | 158.80 | 161.20 | 147.74 | 2,053,008 |
| 2024-09-11 | 155.20 | 159.90 | 155.15 | 156.90 | 143.80 | 3,685,631 |
| 2024-09-10 | 156.75 | 159.45 | 153.90 | 155.10 | 142.15 | 3,091,468 |
| 2024-09-09 | 158.55 | 159.55 | 156.35 | 156.90 | 143.80 | 2,005,065 |
| 2024-09-06 | 159.60 | 160.15 | 157.00 | 157.85 | 144.67 | 2,699,684 |
| 2024-09-05 | 162.00 | 162.00 | 160.10 | 160.15 | 146.77 | 1,726,034 |
| 2024-09-04 | 160.45 | 162.65 | 160.25 | 162.65 | 149.07 | 1,647,708 |
| 2024-09-03 | 162.25 | 163.75 | 162.05 | 162.80 | 149.20 | 1,833,704 |
| 2024-09-02 | 162.30 | 162.70 | 159.90 | 162.30 | 148.74 | 1,282,942 |
| 2024-08-30 | 160.25 | 164.05 | 160.25 | 162.50 | 148.93 | 3,485,406 |
| 2024-08-29 | 160.00 | 162.80 | 159.60 | 161.40 | 147.92 | 2,804,489 |
| 2024-08-28 | 164.20 | 164.70 | 161.55 | 161.75 | 148.24 | 3,056,495 |
| 2024-08-27 | 167.00 | 168.25 | 166.40 | 166.95 | 153.01 | 1,367,257 |
| 2024-08-26 | 166.15 | 168.45 | 165.95 | 167.05 | 153.10 | 1,429,306 |
| 2024-08-23 | 163.20 | 166.65 | 162.70 | 166.15 | 152.27 | 1,959,967 |
| 2024-08-22 | 162.60 | 164.60 | 162.45 | 162.75 | 149.16 | 1,403,474 |
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.