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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	170.35	173.85	169.85	172.40	172.40	2,044,304
2026-10-15	168.65	170.70	167.70	170.50	170.50	3,303,965
2026-10-14	168.30	169.30	160.90	166.70	166.70	4,188,557
2026-10-13	164.50	167.00	164.05	167.00	167.00	1,566,641
2026-10-12	167.00	167.00	160.70	163.15	163.15	3,000,530
2026-10-09	164.00	167.00	162.70	165.60	165.60	1,981,204
2026-10-08	161.30	163.55	161.05	162.65	162.65	1,996,685
2026-10-07	160.00	163.00	160.00	162.20	162.20	2,520,593
2026-10-06	160.00	161.20	159.40	160.30	160.30	1,934,453
2026-10-05	159.00	161.55	158.20	159.05	159.05	1,791,568
2026-10-02	159.55	161.25	158.75	159.25	159.25	1,920,804
2026-10-01	158.15	160.25	157.85	158.35	158.35	2,253,346
2026-09-30	157.60	160.65	157.35	159.80	159.80	2,704,040
2026-09-29	161.05	161.80	156.95	156.95	156.95	3,183,777
2026-09-28	163.00	164.05	161.05	161.05	161.05	3,007,943
2026-09-25	162.70	164.50	161.35	161.60	161.60	3,461,977
2026-09-24	161.00	165.50	160.00	162.85	162.85	5,113,130
2026-09-23	168.00	168.20	164.75	166.20	166.20	2,613,122
2026-09-22	163.05	168.00	162.90	168.00	168.00	2,216,042
2026-09-21	162.30	163.75	160.95	162.55	162.55	1,401,646
2026-09-18	164.35	164.40	161.40	162.50	162.50	4,069,357
2026-09-17	164.85	165.90	163.35	164.30	164.30	2,324,163
2026-09-16	164.55	166.00	162.95	164.45	164.45	1,642,129
2026-09-15	165.00	166.35	164.10	164.90	164.90	1,417,657
2026-09-14	164.50	166.65	164.45	165.70	165.70	1,103,229
2026-09-11	164.60	166.55	164.05	164.40	164.40	1,196,740
2026-09-10	167.65	168.20	164.20	164.35	164.35	1,721,468
2026-09-09	168.65	168.95	166.70	167.65	167.65	2,110,119
2026-09-08	173.00	173.75	169.75	169.75	169.75	1,537,722
2026-09-07	175.15	175.45	173.35	173.35	173.35	883,938
2026-09-04	173.15	175.60	172.70	175.50	175.50	1,566,929
2026-09-03	172.05	173.25	170.45	172.40	172.40	1,226,789
2026-09-02	173.15	173.50	170.45	171.85	171.85	1,664,733
2026-09-01	174.70	176.00	173.05	174.05	174.05	1,366,268
2026-08-31	174.95	178.00	174.95	175.75	175.75	2,494,164
2026-08-28	175.65	175.90	172.60	174.95	174.95	1,795,075
2026-08-27	178.15	178.25	174.15	174.75	174.75	1,895,800
2026-08-26	180.60	182.55	178.20	179.00	179.00	2,724,165
2026-08-25	185.00	185.80	183.65	184.50	184.50	976,602
2026-08-24	182.60	185.50	181.85	184.50	184.50	908,526
2026-08-21	182.25	183.85	181.25	182.60	182.60	1,177,163
2026-08-20	182.50	183.30	181.35	181.65	181.65	1,038,115
2026-08-19	179.20	182.65	178.80	182.65	182.65	1,978,637
2026-08-18	176.50	180.60	174.50	179.70	179.70	3,291,053
2026-08-17	174.70	174.70	172.45	172.70	172.70	1,650,191
2026-08-14	175.80	176.65	174.00	175.10	175.10	1,329,703
2026-08-13	175.00	176.90	174.65	175.60	175.60	1,611,098
2026-08-12	175.80	176.50	173.60	174.25	174.25	2,425,105
2026-08-11	179.30	179.60	176.05	176.50	176.50	1,527,352
2026-08-10	178.75	179.55	177.00	179.55	179.55	1,206,125
2026-08-07	178.85	179.40	177.60	178.90	178.90	1,198,497
2026-08-06	177.85	179.95	177.85	179.00	179.00	1,475,007
2026-08-05	179.65	180.60	176.40	177.45	177.45	1,939,177
2026-08-04	176.60	179.90	175.20	179.90	179.90	1,911,026
2026-08-03	174.20	178.80	173.75	178.05	178.05	2,183,604
2026-07-31	173.60	174.55	172.10	174.20	174.20	1,633,059
2026-07-30	174.10	175.05	173.10	173.90	173.90	1,460,830
2026-07-29	171.95	174.40	170.45	174.40	174.40	1,648,319
2026-07-28	169.40	171.85	169.10	171.85	171.85	1,658,811
2026-07-27	166.45	169.35	166.45	169.25	169.25	1,705,957

Page 1 of 2 · 65 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.