H & M Hennes & Mauritz AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	106.39	109.12	105.98	108.32	90.733	488,693
2022-10-10	102.76	107.52	102.40	106.76	89.427	367,489
2022-10-07	105.08	106.66	104.24	104.86	87.835	265,037
2022-10-06	109.25	110.16	105.10	105.21	88.128	269,099
2022-10-05	112.87	113.54	106.88	106.92	89.561	743,158
2022-10-04	108.57	113.72	108.28	113.26	94.871	1,060,737
2022-10-03	102.36	107.88	102.18	107.14	89.745	975,763
2022-09-30	100.28	104.18	100.28	103.96	87.081	1,262,137
2022-09-29	100.18	103.58	98.280	100.42	84.112	1,952,399
2022-09-28	105.68	105.86	101.98	105.24	88.153	515,330
2022-09-27	105.12	107.22	104.42	106.76	89.427	267,035
2022-09-26	104.49	106.18	103.12	105.03	87.977	609,477
2022-09-23	107.26	107.50	104.12	104.95	87.910	1,053,517
2022-09-22	106.50	108.00	106.50	107.43	89.988	1,623,518
2022-09-21	106.70	108.14	106.52	107.27	89.854	1,449,373
2022-09-20	109.67	111.10	106.78	107.42	89.979	815,065
2022-09-16	106.88	109.14	106.34	108.63	90.993	441,892
2022-09-15	111.44	114.90	106.32	108.32	90.733	1,412,313
2022-09-14	113.05	114.78	111.28	113.28	94.888	615,821
2022-09-13	116.32	117.08	112.72	113.35	94.947	1,512,972
2022-09-12	110.86	117.56	110.48	116.71	97.761	1,356,417
2022-09-09	109.86	112.72	109.86	111.71	93.573	1,309,303
2022-09-08	110.22	110.22	106.40	109.87	92.032	2,106,599
2022-09-07	111.02	112.02	109.02	111.54	93.430	1,524,874
2022-09-06	110.68	115.80	110.68	112.99	94.645	901,372
2022-09-05	111.23	112.00	110.00	111.02	92.995	202,568
2022-09-02	111.75	113.16	110.14	113.11	94.746	1,663,868
2022-09-01	110.54	110.96	108.62	110.82	92.827	135,228
2022-08-31	112.54	112.54	111.05	112.27	94.042	328,016
2022-08-30	111.20	113.94	110.65	111.65	93.523	320,890
2022-08-26	115.94	116.38	111.06	111.64	93.514	10,723,652
2022-08-25	122.66	123.34	113.22	116.59	97.661	1,111,713
2022-08-24	123.89	123.94	122.26	123.66	103.58	6,621,883
2022-08-23	122.79	124.86	122.70	123.91	103.79	212,485
2022-08-22	127.23	127.60	123.00	123.21	103.21	281,500
2022-08-19	128.96	129.54	127.40	127.58	106.87	116,930
2022-08-18	131.54	132.50	129.28	129.28	108.29	96,692
2022-08-17	133.90	136.16	131.40	132.65	111.11	285,785
2022-08-16	133.70	133.80	129.96	133.54	111.86	333,747
2022-08-15	133.36	133.40	132.36	133.08	111.47	73,317
2022-08-12	133.11	134.76	133.10	133.25	111.62	153,588
2022-08-11	133.69	133.78	131.94	132.51	111.00	279,924
2022-08-10	129.44	133.58	129.44	133.51	111.83	390,266
2022-08-09	133.64	133.80	129.91	131.04	109.76	635,636
2022-08-08	130.12	133.85	129.90	133.85	112.12	563,079
2022-08-05	132.42	132.46	129.17	129.60	108.56	248,758
2022-08-04	129.07	132.20	129.04	131.55	110.19	1,025,697
2022-08-03	125.38	128.94	125.26	127.97	107.19	581,782
2022-08-02	127.09	127.34	125.44	125.66	105.26	598,793
2022-08-01	129.67	129.98	126.90	126.96	106.35	1,007,922
2022-07-29	128.46	130.24	127.46	129.39	108.38	754,979
2022-07-28	128.28	128.46	126.06	126.79	106.20	313,678
2022-07-27	127.63	128.36	127.16	127.74	107.00	581,816
2022-07-26	133.51	133.51	126.96	127.64	106.92	3,101,609
2022-07-25	134.15	135.94	133.18	135.70	113.67	806,417
2022-07-22	134.54	134.94	133.54	134.09	112.32	481,702
2022-07-21	133.80	135.28	132.54	135.09	113.16	566,153
2022-07-20	134.16	135.12	133.18	134.35	112.54	870,446
2022-07-19	129.81	134.00	129.73	133.95	112.20	638,703
2022-07-18	130.17	131.22	128.88	130.06	108.94	1,021,485

← NewerPage 18 of 22 · 1,269 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
2024-05-03	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.