H & M Hennes & Mauritz AB - Price History
Monthly price history for HMBS.XC (H & M Hennes & Mauritz AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK174.95 | SEK174.95 |
| April 2024 | SEK176.48 | SEK176.48 |
| March 2024 | SEK176.76 | SEK176.76 |
| February 2024 | SEK140.62 | SEK140.62 |
| January 2024 | SEK149.43 | SEK149.43 |
| December 2023 | SEK176.29 | SEK176.29 |
| November 2023 | SEK168.12 | SEK168.12 |
| October 2023 | SEK141.75 | SEK144.72 |
| September 2023 | SEK157.04 | SEK160.33 |
| August 2023 | SEK158.89 | SEK162.22 |
| July 2023 | SEK173.98 | SEK177.62 |
| June 2023 | SEK181.03 | SEK184.82 |
| May 2023 | SEK133.29 | SEK136.08 |
| April 2023 | SEK143.24 | SEK149.58 |
| March 2023 | SEK140.98 | SEK147.22 |
| February 2023 | SEK120.98 | SEK126.33 |
| January 2023 | SEK123.02 | SEK128.46 |
| December 2022 | SEK107.73 | SEK112.50 |
| November 2022 | SEK112.94 | SEK117.94 |
| October 2022 | SEK103.48 | SEK111.12 |
| September 2022 | SEK93.81 | SEK100.74 |
| August 2022 | SEK104.36 | SEK112.06 |
| July 2022 | SEK120.77 | SEK129.69 |
| June 2022 | SEK112.45 | SEK120.75 |
| May 2022 | SEK125.46 | SEK134.72 |
| April 2022 | SEK112.66 | SEK124.24 |
| March 2022 | SEK115.29 | SEK127.14 |
| February 2022 | SEK141.29 | SEK155.82 |
| January 2022 | SEK166.39 | SEK183.50 |
| December 2021 | SEK161.46 | SEK178.06 |
| November 2021 | SEK145.84 | SEK160.84 |
| October 2021 | SEK152.37 | SEK168.04 |
| September 2021 | SEK155.53 | SEK178.42 |
| August 2021 | SEK150.44 | SEK172.58 |
| July 2021 | SEK157.48 | SEK180.66 |
| June 2021 | SEK174.56 | SEK200.25 |
| May 2021 | SEK185.41 | SEK212.70 |
| April 2021 | SEK181.09 | SEK207.75 |
| March 2021 | SEK171.85 | SEK197.15 |
| February 2021 | SEK170.46 | SEK195.55 |
| January 2021 | SEK158.04 | SEK181.30 |
| December 2020 | SEK150.76 | SEK172.95 |
| November 2020 | SEK158.65 | SEK182 |
| October 2020 | SEK126.18 | SEK144.75 |
| September 2020 | SEK135.72 | SEK155.70 |
| August 2020 | SEK122.95 | SEK141.05 |
| July 2020 | SEK118.72 | SEK136.20 |
| June 2020 | SEK117.64 | SEK134.95 |
| May 2020 | SEK124.43 | SEK142.75 |
| April 2020 | SEK118.90 | SEK136.40 |
| March 2020 | SEK110.65 | SEK126.94 |
| February 2020 | SEK150.56 | SEK172.72 |
| January 2020 | SEK185.50 | SEK212.80 |
| December 2019 | SEK165.87 | SEK190.28 |
| November 2019 | SEK161.33 | SEK185.08 |
| October 2019 | SEK171.37 | SEK201.65 |
| September 2019 | SEK162.20 | SEK190.86 |
| August 2019 | SEK159.16 | SEK187.28 |
| July 2019 | SEK143.62 | SEK169 |
| June 2019 | SEK140.55 | SEK165.38 |
| May 2019 | SEK120.78 | SEK142.12 |
| April 2019 | SEK137.22 | SEK166.36 |
| March 2019 | SEK127.54 | SEK154.62 |
| February 2019 | SEK115.38 | SEK139.88 |
| January 2019 | SEK115.31 | SEK139.80 |
| December 2018 | SEK104.04 | SEK126.14 |
| November 2018 | SEK138.31 | SEK167.68 |
| October 2018 | SEK129.17 | SEK161.52 |
| September 2018 | SEK131.76 | SEK164.76 |
| August 2018 | SEK98.57 | SEK123.26 |
| July 2018 | SEK109.70 | SEK137.18 |
| June 2018 | SEK106.81 | SEK133.56 |
| May 2018 | SEK106.07 | SEK132.64 |
| April 2018 | SEK115.78 | SEK149.70 |
| March 2018 | SEK96.60 | SEK124.90 |
| February 2018 | SEK106.29 | SEK137.42 |
| January 2018 | SEK107.82 | SEK139.40 |
| December 2017 | SEK131.10 | SEK169.50 |
| November 2017 | SEK151.98 | SEK196.50 |
| October 2017 | SEK158.65 | SEK210.10 |
| September 2017 | SEK159.26 | SEK210.90 |
| August 2017 | SEK151.70 | SEK200.90 |
| July 2017 | SEK159.03 | SEK210.60 |
| June 2017 | SEK159.10 | SEK210.70 |
| May 2017 | SEK163.56 | SEK216.60 |
| April 2017 | SEK161.94 | SEK219.40 |
| March 2017 | SEK169.10 | SEK229.10 |
| February 2017 | SEK176.41 | SEK239 |
| January 2017 | SEK184.75 | SEK250.30 |
| December 2016 | SEK187.62 | SEK254.20 |
| November 2016 | SEK198.18 | SEK268.50 |
| October 2016 | SEK187.26 | SEK253.70 |
| September 2016 | SEK178.84 | SEK242.30 |
| August 2016 | SEK192.87 | SEK261.30 |
| July 2016 | SEK191.02 | SEK258.80 |
| June 2016 | SEK181.79 | SEK246.30 |
| May 2016 | SEK188.81 | SEK255.80 |
| April 2016 | SEK203.43 | SEK285.50 |
| March 2016 | SEK192.82 | SEK270.60 |
| February 2016 | SEK199.23 | SEK279.60 |
| January 2016 | SEK199.08 | SEK279.40 |
| December 2015 | SEK216.19 | SEK303.40 |
| November 2015 | SEK230.94 | SEK324.10 |
| October 2015 | SEK236.21 | SEK331.50 |
| September 2015 | SEK217.29 | SEK304.95 |
| August 2015 | SEK233.50 | SEK327.70 |
| July 2015 | SEK244.05 | SEK342.50 |
| June 2015 | SEK228.30 | SEK320.40 |
| May 2015 | SEK240.13 | SEK337 |
| April 2015 | SEK237.28 | SEK333 |
| March 2015 | SEK242.49 | SEK350.20 |
| February 2015 | SEK252.11 | SEK364.10 |
| January 2015 | SEK236.40 | SEK341.40 |
| December 2014 | SEK225.52 | SEK325.70 |
| November 2014 | SEK221.65 | SEK320.10 |
| October 2014 | SEK203.02 | SEK293.20 |
| September 2014 | SEK207.11 | SEK299.10 |
| August 2014 | SEK205.65 | SEK297 |
| July 2014 | SEK195.96 | SEK283 |
| June 2014 | SEK202.40 | SEK292.30 |
| May 2014 | SEK196.03 | SEK283.10 |
| April 2014 | SEK183.63 | SEK265.20 |
| March 2014 | SEK184.28 | SEK275.70 |
| February 2014 | SEK193.44 | SEK289.40 |
| January 2014 | SEK188.63 | SEK282.20 |
| December 2013 | SEK197.99 | SEK296.20 |
| November 2013 | SEK186.49 | SEK279 |
| October 2013 | SEK187.16 | SEK280 |
| September 2013 | SEK186.69 | SEK279.30 |
| August 2013 | SEK162.96 | SEK243.80 |
| July 2013 | SEK162.29 | SEK242.80 |
| June 2013 | SEK147.92 | SEK221.30 |
| May 2013 | SEK152.74 | SEK228.50 |
| April 2013 | SEK153.47 | SEK229.60 |
| March 2013 | SEK149.78 | SEK233.70 |
| February 2013 | SEK148.56 | SEK231.80 |
| January 2013 | SEK150.04 | SEK234.10 |
| December 2012 | SEK144.01 | SEK224.70 |
| November 2012 | SEK137.80 | SEK215 |
| October 2012 | SEK143.88 | SEK224.50 |
| September 2012 | SEK145.87 | SEK227.60 |
| August 2012 | SEK153.88 | SEK240.10 |
| July 2012 | SEK161.44 | SEK251.90 |
| June 2012 | SEK158.05 | SEK246.60 |
| May 2012 | SEK138.24 | SEK215.70 |
| April 2012 | SEK142.97 | SEK232.30 |
| March 2012 | SEK147.58 | SEK239.80 |
| February 2012 | SEK146.35 | SEK237.80 |
| January 2012 | SEK136.63 | SEK222 |
| December 2011 | SEK135.40 | SEK220 |
| November 2011 | SEK131.52 | SEK213.70 |
| October 2011 | SEK132.94 | SEK216 |
| September 2011 | SEK127.09 | SEK206.50 |
| August 2011 | SEK120.87 | SEK196.40 |
| July 2011 | SEK132.94 | SEK216 |
| June 2011 | SEK134.48 | SEK218.50 |
| May 2011 | SEK141.18 | SEK229.40 |
| April 2011 | SEK131.52 | SEK213.70 |
| March 2011 | SEK123.49 | SEK209.60 |
| February 2011 | SEK121.96 | SEK207 |
| January 2011 | SEK124.90 | SEK212 |
| December 2010 | SEK132.39 | SEK224.70 |
| November 2010 | SEK139.52 | SEK236.80 |
| October 2010 | SEK138.10 | SEK234.40 |
| September 2010 | SEK143.29 | SEK243.20 |
| August 2010 | SEK142.34 | SEK241.60 |
| July 2010 | SEK133.86 | SEK227.20 |
| June 2010 | SEK126.85 | SEK215.30 |
| May 2010 | SEK129.79 | SEK220.30 |
| April 2010 | SEK137.36 | SEK233.15 |
| March 2010 | SEK134.02 | SEK235.20 |
| February 2010 | SEK122.45 | SEK214.90 |
| January 2010 | SEK124.50 | SEK218.50 |
| December 2009 | SEK113.53 | SEK199.25 |
| November 2009 | SEK117.72 | SEK206.60 |
| October 2009 | SEK116.41 | SEK204.30 |
| September 2009 | SEK110.94 | SEK194.70 |
| August 2009 | SEK112.66 | SEK197.72 |
| July 2009 | SEK121.68 | SEK213.55 |
| June 2009 | SEK110.27 | SEK193.52 |
| May 2009 | SEK102.42 | SEK179.75 |
| April 2009 | SEK99.32 | SEK182.06 |
| March 2009 | SEK83.33 | SEK152.75 |
| February 2009 | SEK90.70 | SEK166.25 |
| January 2009 | SEK88.65 | SEK162.50 |
| December 2008 | SEK82.89 | SEK151.94 |
| November 2008 | SEK80.33 | SEK147.25 |
| October 2008 | SEK73.65 | SEK135 |
| September 2008 | SEK76.38 | SEK140 |
| August 2008 | SEK87.05 | SEK159.56 |
| July 2008 | SEK86.67 | SEK158.88 |
| June 2008 | SEK90.15 | SEK165.25 |
| May 2008 | SEK90.42 | SEK165.75 |
| April 2008 | SEK97.16 | SEK185.38 |
HMBS.XC
Price: SEK174.95
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 1.86%
Payout Ratio: 167.96%
Payout Ratio Range:
Dividend Per Share: 3.25 SEK
Earnings Per Share: 3.87 SEK
P/E Ratio: 43.44
Exchange: CXE
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Market Capitalization: 241.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3