Hennes & Mauritz AB, H & M ser. - Price History

Monthly price history for HM-B.ST (Hennes & Mauritz AB, H & M ser.)

Date	Adjusted price	Real price
June 2024	SEK185.60	SEK185.60
May 2024	SEK185.60	SEK185.60
April 2024	SEK173.40	SEK176.75
March 2024	SEK171.27	SEK174.58
February 2024	SEK137.80	SEK140.46
January 2024	SEK144.69	SEK147.48
December 2023	SEK173.27	SEK176.62
November 2023	SEK164.72	SEK167.90
October 2023	SEK143.54	SEK149.30
September 2023	SEK149.47	SEK155.46
August 2023	SEK161.02	SEK167.48
July 2023	SEK169.98	SEK176.80
June 2023	SEK178.04	SEK185.18
May 2023	SEK130.22	SEK135.44
April 2023	SEK140.90	SEK149.88
March 2023	SEK138.97	SEK147.82
February 2023	SEK124.13	SEK132.04
January 2023	SEK120.45	SEK128.12
December 2022	SEK105.52	SEK112.24
November 2022	SEK109.67	SEK116.66
October 2022	SEK101.67	SEK111.20
September 2022	SEK94.59	SEK103.46
August 2022	SEK101.54	SEK111.06
July 2022	SEK118.23	SEK129.32
June 2022	SEK111.69	SEK122.16
May 2022	SEK123.08	SEK134.62
April 2022	SEK111.43	SEK125.18
March 2022	SEK112.32	SEK126.18
February 2022	SEK142.84	SEK160.46
January 2022	SEK163.20	SEK183.34
December 2021	SEK158.52	SEK178.08
November 2021	SEK142.43	SEK160
October 2021	SEK143.34	SEK161.02
September 2021	SEK152.60	SEK178.36
August 2021	SEK147.98	SEK172.96
July 2021	SEK154.11	SEK180.12
June 2021	SEK173.69	SEK203
May 2021	SEK181.26	SEK211.85
April 2021	SEK178.65	SEK208.80
March 2021	SEK168.34	SEK196.75
February 2021	SEK170.26	SEK199
January 2021	SEK153.15	SEK179
December 2020	SEK147.16	SEK172
November 2020	SEK155.38	SEK181.60
October 2020	SEK123.72	SEK144.60
September 2020	SEK132.40	SEK154.75
August 2020	SEK117.99	SEK137.90
July 2020	SEK116.23	SEK135.85
June 2020	SEK115.51	SEK135
May 2020	SEK121.62	SEK142.15
April 2020	SEK116.53	SEK136.20
March 2020	SEK109.52	SEK128
February 2020	SEK148.33	SEK173.36
January 2020	SEK181.09	SEK211.65
December 2019	SEK162.97	SEK190.48
November 2019	SEK158.15	SEK184.84
October 2019	SEK168.29	SEK201.75
September 2019	SEK159.19	SEK190.84
August 2019	SEK156.81	SEK187.98
July 2019	SEK140.69	SEK168.66
June 2019	SEK137.94	SEK165.36
May 2019	SEK118.45	SEK142
April 2019	SEK134.06	SEK165.58
March 2019	SEK125.49	SEK155
February 2019	SEK113.17	SEK139.78
January 2019	SEK113.83	SEK140.60
December 2018	SEK102.03	SEK126.02
November 2018	SEK135.72	SEK167.64
October 2018	SEK126.95	SEK161.74
September 2018	SEK128.92	SEK164.24
August 2018	SEK96.72	SEK123.22
July 2018	SEK107.38	SEK136.80
June 2018	SEK104.79	SEK133.50
May 2018	SEK104.30	SEK132.88
April 2018	SEK113.74	SEK149.82
March 2018	SEK95.04	SEK125.18
February 2018	SEK104.33	SEK137.42
January 2018	SEK105.79	SEK139.34
December 2017	SEK128.53	SEK169.30
November 2017	SEK149.64	SEK197.10
October 2017	SEK155.79	SEK210.20
September 2017	SEK156.38	SEK211
August 2017	SEK148.97	SEK201
July 2017	SEK156.01	SEK210.50
June 2017	SEK155.57	SEK209.90
May 2017	SEK160.46	SEK216.50
April 2017	SEK158.93	SEK219.40
March 2017	SEK165.89	SEK229
February 2017	SEK172.84	SEK238.60
January 2017	SEK181.10	SEK250
December 2016	SEK183.56	SEK253.40
November 2016	SEK194.06	SEK267.90
October 2016	SEK184.07	SEK254.10
September 2016	SEK175.30	SEK242
August 2016	SEK189.07	SEK261
July 2016	SEK187.26	SEK258.50
June 2016	SEK178.56	SEK246.50
May 2016	SEK185.44	SEK256
April 2016	SEK199.65	SEK285.50
March 2016	SEK189.30	SEK270.70
February 2016	SEK195.17	SEK279.10
January 2016	SEK195.38	SEK279.40
December 2015	SEK211.26	SEK302.10
November 2015	SEK226.22	SEK323.50
October 2015	SEK232.38	SEK332.30
September 2015	SEK213.77	SEK305.70
August 2015	SEK227.83	SEK325.80
July 2015	SEK240	SEK343.20
June 2015	SEK223.21	SEK319.20
May 2015	SEK235.10	SEK336.20
April 2015	SEK232.38	SEK332.30
March 2015	SEK237.50	SEK349.50
February 2015	SEK247.21	SEK363.80
January 2015	SEK231.72	SEK341
December 2014	SEK221.26	SEK325.60
November 2014	SEK217.04	SEK319.40
October 2014	SEK199.58	SEK293.70
September 2014	SEK203.52	SEK299.50
August 2014	SEK202.02	SEK297.30
July 2014	SEK192.24	SEK282.90
June 2014	SEK198.42	SEK292
May 2014	SEK192.17	SEK282.80
April 2014	SEK179.94	SEK264.80
March 2014	SEK181.06	SEK276
February 2014	SEK189.72	SEK289.20
January 2014	SEK185.26	SEK282.40
December 2013	SEK194.31	SEK296.20
November 2013	SEK182.37	SEK278
October 2013	SEK183.68	SEK280
September 2013	SEK183.09	SEK279.10
August 2013	SEK159.74	SEK243.50
July 2013	SEK159.28	SEK242.80
June 2013	SEK144.58	SEK220.40
May 2013	SEK149.57	SEK228
April 2013	SEK150.42	SEK229.30
March 2013	SEK146.60	SEK233
February 2013	SEK146.03	SEK232.10
January 2013	SEK147.35	SEK234.20
December 2012	SEK141.25	SEK224.50
November 2012	SEK135.84	SEK215.90
October 2012	SEK141.25	SEK224.50
September 2012	SEK143.58	SEK228.20
August 2012	SEK150.75	SEK239.60
July 2012	SEK158.36	SEK251.70
June 2012	SEK155.66	SEK247.40
May 2012	SEK135.77	SEK215.80
April 2012	SEK139.51	SEK230.90
March 2012	SEK144.65	SEK239.40
February 2012	SEK143.68	SEK237.80
January 2012	SEK134.56	SEK222.70
December 2011	SEK133.71	SEK221.30
November 2011	SEK129.30	SEK214
October 2011	SEK130.45	SEK215.90
September 2011	SEK124.89	SEK206.70
August 2011	SEK119.39	SEK197.60
July 2011	SEK129.96	SEK215.10
June 2011	SEK131.78	SEK218.10
May 2011	SEK138.54	SEK229.30
April 2011	SEK129	SEK213.50
March 2011	SEK121.25	SEK209.60
February 2011	SEK119.74	SEK207
January 2011	SEK122.41	SEK211.60
December 2010	SEK129.58	SEK224
November 2010	SEK137.33	SEK237.40
October 2010	SEK136.17	SEK235.40
September 2010	SEK141.21	SEK244.10
August 2010	SEK139.88	SEK241.80
July 2010	SEK131.55	SEK227.40
June 2010	SEK124.72	SEK215.60
May 2010	SEK128.62	SEK444.70
April 2010	SEK134.32	SEK464.40
March 2010	SEK131.22	SEK469.10
February 2010	SEK120.99	SEK432.50
January 2010	SEK122.38	SEK437.50
December 2009	SEK111.17	SEK397.40
November 2009	SEK115.34	SEK412.30
October 2009	SEK114.13	SEK408
September 2009	SEK109.52	SEK391.50
August 2009	SEK110.36	SEK394.50
July 2009	SEK120.01	SEK429
June 2009	SEK107.70	SEK385
May 2009	SEK100.84	SEK360.50
April 2009	SEK97.20	SEK362.50
March 2009	SEK82.86	SEK309
February 2009	SEK90.50	SEK337.50
January 2009	SEK86.88	SEK324
December 2008	SEK81.92	SEK305.50
November 2008	SEK79.91	SEK298
October 2008	SEK74.01	SEK276
September 2008	SEK74.54	SEK278
August 2008	SEK85.81	SEK320
July 2008	SEK87.15	SEK325
June 2008	SEK87.55	SEK326.50
May 2008	SEK88.89	SEK331.50
April 2008	SEK91.76	SEK356
March 2008	SEK94.08	SEK365
February 2008	SEK89.95	SEK349
January 2008	SEK88.15	SEK342
December 2007	SEK101.42	SEK393.50
November 2007	SEK102.84	SEK399
October 2007	SEK109.03	SEK423
September 2007	SEK105.29	SEK408.50
August 2007	SEK100.13	SEK388.50
July 2007	SEK100.91	SEK391.50
June 2007	SEK104.77	SEK406.50
May 2007	SEK112.89	SEK438
April 2007	SEK112.11	SEK446.50
March 2007	SEK100.94	SEK402
February 2007	SEK91.77	SEK365.50
January 2007	SEK94.41	SEK376
December 2006	SEK86.88	SEK346
November 2006	SEK80.10	SEK319
October 2006	SEK78.22	SEK311.50
September 2006	SEK76.96	SEK306.50
August 2006	SEK70.68	SEK281.50
July 2006	SEK67.17	SEK267.50
June 2006	SEK70.05	SEK279
May 2006	SEK65.66	SEK261.50
April 2006	SEK67.87	SEK279.50
March 2006	SEK68.96	SEK284
February 2006	SEK70.05	SEK288.50
January 2006	SEK67.87	SEK279.50
December 2005	SEK65.56	SEK270
November 2005	SEK61.43	SEK253
October 2005	SEK62.77	SEK258.50
September 2005	SEK67.14	SEK276.50
August 2005	SEK63.86	SEK263
July 2005	SEK67.26	SEK277
June 2005	SEK66.78	SEK275
May 2005	SEK63.86	SEK263
April 2005	SEK59.61	SEK245.50
March 2005	SEK57.22	SEK243
February 2005	SEK56.75	SEK241
January 2005	SEK54.28	SEK230.50
December 2004	SEK54.51	SEK231.50
November 2004	SEK50.86	SEK216
October 2004	SEK48.62	SEK206.50
September 2004	SEK47.21	SEK200.50
August 2004	SEK46.03	SEK195.50
July 2004	SEK46.50	SEK197.50
June 2004	SEK45.80	SEK194.50
May 2004	SEK43.44	SEK184.50
April 2004	SEK44.03	SEK187
March 2004	SEK47.03	SEK203
February 2004	SEK46.10	SEK199
January 2004	SEK41.93	SEK181
December 2003	SEK39.62	SEK171
November 2003	SEK40.89	SEK176.50
October 2003	SEK38.34	SEK165.50
September 2003	SEK40.66	SEK175.50
August 2003	SEK40.78	SEK176
July 2003	SEK40.54	SEK175
June 2003	SEK42.63	SEK184
May 2003	SEK41.47	SEK179
April 2003	SEK42.17	SEK182
March 2003	SEK40.66	SEK178
February 2003	SEK41	SEK179.50
January 2003	SEK40.89	SEK179
December 2002	SEK38.38	SEK168
November 2002	SEK43.63	SEK191
October 2002	SEK40.66	SEK178
September 2002	SEK36.78	SEK161
August 2002	SEK39.40	SEK172.50
July 2002	SEK39.86	SEK174.50
June 2002	SEK42.03	SEK184
May 2002	SEK41.35	SEK181
April 2002	SEK46.60	SEK204
March 2002	SEK47.45	SEK209.50
February 2002	SEK41.11	SEK181.50
January 2002	SEK43.49	SEK192
December 2001	SEK49.15	SEK217
November 2001	SEK48.24	SEK213
October 2001	SEK42.24	SEK186.50
September 2001	SEK41.56	SEK183.50
August 2001	SEK45.07	SEK199
July 2001	SEK44.73	SEK197.50
June 2001	SEK42.24	SEK186.50
May 2001	SEK39.30	SEK173.50
April 2001	SEK39.18	SEK173
March 2001	SEK32.80	SEK146
February 2001	SEK42.68	SEK190
January 2001	SEK45.71	SEK203.50
December 2000	SEK32.80	SEK146
November 2000	SEK37.96	SEK169
October 2000	SEK42.01	SEK187
September 2000	SEK43.35	SEK193
August 2000	SEK37.18	SEK165.50
July 2000	SEK41.89	SEK186.50
June 2000	SEK41.33	SEK184
May 2000	SEK50.99	SEK227
April 2000	SEK53.46	SEK238
March 2000	SEK53.60	SEK240
February 2000	SEK64.66	SEK289.50
January 2000	SEK60.30	SEK270
December 1999	SEK63.65	SEK285
November 1999	SEK60.30	SEK270
October 1999	SEK48.80	SEK218.50
September 1999	SEK46.12	SEK206.50
August 1999	SEK46.57	SEK208.50
July 1999	SEK47.80	SEK214
June 1999	SEK46.90	SEK210
May 1999	SEK43.55	SEK195
April 1999	SEK40.59	SEK727
March 1999	SEK34.43	SEK620
February 1999	SEK35.60	SEK641
January 1999	SEK37.15	SEK669
December 1998	SEK36.76	SEK662
November 1998	SEK33.38	SEK601
October 1998	SEK30.54	SEK550
September 1998	SEK31.65	SEK570
August 1998	SEK31.15	SEK561
July 1998	SEK31.60	SEK569
June 1998	SEK28.27	SEK509
May 1998	SEK24.44	SEK440
April 1998	SEK22.38	SEK403
March 1998	SEK22.16	SEK402
February 1998	SEK20.84	SEK378
January 1998	SEK20.01	SEK363
December 1997	SEK19.30	SEK350
November 1997	SEK19.68	SEK357
October 1997	SEK16.90	SEK306.50
September 1997	SEK18.28	SEK331.50
August 1997	SEK16.37	SEK297
July 1997	SEK18.50	SEK335.50
June 1997	SEK15	SEK272
May 1997	SEK13.95	SEK253
April 1997	SEK12.52	SEK1,135
March 1997	SEK11.01	SEK1,009
February 1997	SEK11.63	SEK1,066
January 1997	SEK12.44	SEK1,140
December 1996	SEK10.30	SEK944
November 1996	SEK10.56	SEK968
October 1996	SEK9.50	SEK871
September 1996	SEK8.87	SEK813
August 1996	SEK7.51	SEK688
July 1996	SEK6.55	SEK600
June 1996	SEK6.71	SEK615
May 1996	SEK5.40	SEK495
April 1996	SEK5.02	SEK468
March 1996	SEK5.10	SEK475
February 1996	SEK4.81	SEK448
January 1996	SEK4.30	SEK401
December 1995	SEK3.97	SEK370
November 1995	SEK4.37	SEK407.50
October 1995	SEK4.66	SEK434
September 1995	SEK4.79	SEK446
August 1995	SEK4.65	SEK433
July 1995	SEK4.95	SEK461
June 1995	SEK4.57	SEK426
May 1995	SEK4.56	SEK425
April 1995	SEK5.17	SEK491
March 1995	SEK4.70	SEK446
February 1995	SEK4.55	SEK432
January 1995	SEK4.39	SEK417
December 1994	SEK4.01	SEK381
November 1994	SEK4.13	SEK392
October 1994	SEK4.19	SEK398
September 1994	SEK3.78	SEK359
August 1994	SEK4.04	SEK384
July 1994	SEK4.20	SEK399
June 1994	SEK4.02	SEK382
May 1994	SEK4.28	SEK406
April 1994	SEK3.92	SEK378
March 1994	SEK3.53	SEK340
February 1994	SEK3.13	SEK302
January 1994	SEK3.17	SEK306
December 1993	SEK2.64	SEK255
November 1993	SEK2.51	SEK242
October 1993	SEK2.54	SEK245
September 1993	SEK2.26	SEK218
August 1993	SEK2.23	SEK215
July 1993	SEK1.94	SEK187
June 1993	SEK1.93	SEK186
May 1993	SEK2.20	SEK212
April 1993	SEK2.23	SEK218
March 1993	SEK2.06	SEK202
February 1993	SEK1.69	SEK165
January 1993	SEK1.49	SEK146
December 1992	SEK1.43	SEK140
November 1992	SEK1.34	SEK131
October 1992	SEK1.29	SEK126
September 1992	SEK1.24	SEK121
August 1992	SEK1.30	SEK127
July 1992	SEK1.38	SEK135
June 1992	SEK1.56	SEK153
May 1992	SEK1.68	SEK820
April 1992	SEK1.43	SEK710
March 1992	SEK1.50	SEK745
February 1992	SEK1.20	SEK595
January 1992	SEK1.11	SEK552
December 1991	SEK1	SEK497
November 1991	SEK1.01	SEK500
October 1991	SEK0.97	SEK480
September 1991	SEK0.95	SEK470
August 1991	SEK0.87	SEK430
July 1991	SEK0.81	SEK400
June 1991	SEK0.80	SEK395
May 1991	SEK0.75	SEK370
April 1991	SEK0.71	SEK360
March 1991	SEK0.74	SEK375
February 1991	SEK0.57	SEK290
January 1991	SEK0.54	SEK274
December 1990	SEK0.48	SEK245
November 1990	SEK0.50	SEK255
October 1990	SEK0.55	SEK280
September 1990	SEK0.53	SEK270
August 1990	SEK0.55	SEK280
July 1990	SEK0.65	SEK330
June 1990	SEK0.57	SEK290
May 1990	SEK0.52	SEK265
April 1990	SEK0.46	SEK240
March 1990	SEK0.45	SEK237
February 1990	SEK0.45	SEK235
January 1990	SEK0.46	SEK240
December 1989	SEK0.49	SEK255
November 1989	SEK0.44	SEK230
October 1989	SEK0.45	SEK235
September 1989	SEK0.53	SEK275
August 1989	SEK0.56	SEK290
July 1989	SEK0.52	SEK272
June 1989	SEK0.54	SEK280
May 1989	SEK0.46	SEK242
April 1989	SEK0.50	SEK260
March 1989	SEK0.52	SEK270
February 1989	SEK0.55	SEK285
January 1989	SEK0.64	SEK335
December 1988	SEK0.63	SEK330
November 1988	SEK0.61	SEK320
October 1988	SEK0.60	SEK312
September 1988	SEK0.59	SEK310
August 1988	SEK0.58	SEK303
July 1988	SEK0.60	SEK312
June 1988	SEK0.57	SEK296
May 1988	SEK0.56	SEK290
April 1988	SEK0.55	SEK285
March 1988	SEK0.55	SEK285
February 1988	SEK0.56	SEK292
January 1988	SEK0.58	SEK300
December 1987	SEK0.58	SEK300
November 1987	SEK0.55	SEK286
October 1987	SEK0.61	SEK320
September 1987	SEK0.82	SEK430
August 1987	SEK0.82	SEK425
July 1987	SEK0.82	SEK425
June 1987	SEK0.80	SEK420
May 1987	SEK0.85	SEK445
April 1987	SEK0.86	SEK450
March 1987	SEK0.84	SEK440
February 1987	SEK0.86	SEK450
January 1987	SEK0.79	SEK410

HM-B.ST

Price: SEK185.60

52 week price:

135.24

189.58

Dividend Yield: 0.04%

5-year range yield:

0.04%

8.07%

Forward Dividend Yield: 3.50%

Payout Ratio: 112.26%

Payout Ratio Range:

39.68%

167.96%

Dividend Per Share: 6.50 SEK

Earnings Per Share: 5.79 SEK

P/E Ratio: 36.29

Exchange: STO

Sector: Consumer Cyclical

Industry: Apparel Manufacturing

Volume: 3.3 million

Market Capitalization: 264.7 billion

Average Dividend Frequency: 1

Years Paying Dividends: 4

Hennes & Mauritz AB, H & M ser. - Price History

HM-B.ST

Links: