H & M Hennes & Mauritz AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 173.60 | 177.65 | 173.55 | 177.05 | 173.22 | 137,381 |
| 2025-11-07 | 171.75 | 173.60 | 170.90 | 171.75 | 168.03 | 238,296 |
| 2025-11-06 | 168.98 | 171.25 | 168.85 | 170.75 | 167.06 | 297,825 |
| 2025-11-05 | 170.93 | 174.25 | 170.90 | 172.98 | 165.91 | 120,661 |
| 2025-11-04 | 174.58 | 174.75 | 170.45 | 170.83 | 163.84 | 108,500 |
| 2025-11-03 | 178.10 | 179.00 | 175.80 | 178.10 | 170.82 | 1,842,299 |
| 2025-10-31 | 179.45 | 180.30 | 178.70 | 180.25 | 172.88 | 69,933 |
| 2025-10-30 | 178.90 | 179.90 | 178.05 | 178.90 | 171.59 | 35,052 |
| 2025-10-29 | 181.53 | 182.30 | 178.45 | 179.58 | 172.24 | 154,225 |
| 2025-10-28 | 180.98 | 181.75 | 179.95 | 180.98 | 173.58 | 365,073 |
| 2025-10-27 | 180.18 | 180.95 | 180.10 | 180.53 | 173.15 | 316,303 |
| 2025-10-24 | 180.10 | 181.40 | 179.45 | 180.10 | 172.74 | 200,594 |
| 2025-10-23 | 178.95 | 180.20 | 178.60 | 178.95 | 171.64 | 111,140 |
| 2025-10-22 | 178.25 | 179.20 | 177.50 | 178.25 | 170.97 | 189,320 |
← NewerPage 5 of 5 · 254 trading days
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.