H & M Hennes & Mauritz AB - Price History

Monthly price history for HMBS.XC (H & M Hennes & Mauritz AB)

DateAdjusted priceReal price
July 2024 SEK170.02 SEK170.02
June 2024 SEK166.75 SEK166.75
May 2024 SEK184.75 SEK184.75
April 2024 SEK173.14 SEK176.48
March 2024 SEK173.42 SEK176.76
February 2024 SEK137.96 SEK140.62
January 2024 SEK146.60 SEK149.43
December 2023 SEK172.95 SEK176.29
November 2023 SEK164.94 SEK168.12
October 2023 SEK139.07 SEK144.72
September 2023 SEK154.07 SEK160.33
August 2023 SEK155.89 SEK162.22
July 2023 SEK170.69 SEK177.62
June 2023 SEK177.60 SEK184.82
May 2023 SEK130.77 SEK136.08
April 2023 SEK140.53 SEK149.58
March 2023 SEK138.32 SEK147.22
February 2023 SEK118.69 SEK126.33
January 2023 SEK120.69 SEK128.46
December 2022 SEK105.70 SEK112.50
November 2022 SEK110.81 SEK117.94
October 2022 SEK101.52 SEK111.12
September 2022 SEK92.04 SEK100.74
August 2022 SEK102.38 SEK112.06
July 2022 SEK118.49 SEK129.69
June 2022 SEK110.32 SEK120.75
May 2022 SEK123.08 SEK134.72
April 2022 SEK110.52 SEK124.24
March 2022 SEK113.10 SEK127.14
February 2022 SEK138.62 SEK155.82
January 2022 SEK163.24 SEK183.50
December 2021 SEK158.40 SEK178.06
November 2021 SEK143.08 SEK160.84
October 2021 SEK149.49 SEK168.04
September 2021 SEK152.58 SEK178.42
August 2021 SEK147.59 SEK172.58
July 2021 SEK154.50 SEK180.66
June 2021 SEK171.25 SEK200.25
May 2021 SEK181.90 SEK212.70
April 2021 SEK177.67 SEK207.75
March 2021 SEK168.60 SEK197.15
February 2021 SEK167.23 SEK195.55
January 2021 SEK155.05 SEK181.30
December 2020 SEK147.91 SEK172.95
November 2020 SEK155.65 SEK182
October 2020 SEK123.79 SEK144.75
September 2020 SEK133.16 SEK155.70
August 2020 SEK120.63 SEK141.05
July 2020 SEK116.48 SEK136.20
June 2020 SEK115.41 SEK134.95
May 2020 SEK122.08 SEK142.75
April 2020 SEK116.65 SEK136.40
March 2020 SEK108.56 SEK126.94
February 2020 SEK147.71 SEK172.72
January 2020 SEK181.99 SEK212.80
December 2019 SEK162.73 SEK190.28
November 2019 SEK158.28 SEK185.08
October 2019 SEK168.13 SEK201.65
September 2019 SEK159.13 SEK190.86
August 2019 SEK156.15 SEK187.28
July 2019 SEK140.90 SEK169
June 2019 SEK137.89 SEK165.38
May 2019 SEK118.49 SEK142.12
April 2019 SEK134.62 SEK166.36
March 2019 SEK125.12 SEK154.62
February 2019 SEK113.20 SEK139.88
January 2019 SEK113.13 SEK139.80
December 2018 SEK102.08 SEK126.14
November 2018 SEK135.69 SEK167.68
October 2018 SEK126.72 SEK161.52
September 2018 SEK129.26 SEK164.76
August 2018 SEK96.70 SEK123.26
July 2018 SEK107.63 SEK137.18
June 2018 SEK104.79 SEK133.56
May 2018 SEK104.06 SEK132.64
April 2018 SEK113.59 SEK149.70
March 2018 SEK94.78 SEK124.90
February 2018 SEK104.28 SEK137.42
January 2018 SEK105.78 SEK139.40
December 2017 SEK128.62 SEK169.50
November 2017 SEK149.11 SEK196.50
October 2017 SEK155.65 SEK210.10
September 2017 SEK156.24 SEK210.90
August 2017 SEK148.84 SEK200.90
July 2017 SEK156.02 SEK210.60
June 2017 SEK156.10 SEK210.70
May 2017 SEK160.47 SEK216.60
April 2017 SEK158.88 SEK219.40
March 2017 SEK165.90 SEK229.10
February 2017 SEK173.07 SEK239
January 2017 SEK181.25 SEK250.30
December 2016 SEK184.08 SEK254.20
November 2016 SEK194.43 SEK268.50
October 2016 SEK183.71 SEK253.70
September 2016 SEK175.46 SEK242.30
August 2016 SEK189.22 SEK261.30
July 2016 SEK187.41 SEK258.80
June 2016 SEK178.35 SEK246.30
May 2016 SEK185.23 SEK255.80
April 2016 SEK199.58 SEK285.50
March 2016 SEK189.17 SEK270.60
February 2016 SEK195.46 SEK279.60
January 2016 SEK195.32 SEK279.40
December 2015 SEK212.10 SEK303.40
November 2015 SEK226.57 SEK324.10
October 2015 SEK231.74 SEK331.50
September 2015 SEK213.18 SEK304.95
August 2015 SEK229.08 SEK327.70
July 2015 SEK239.43 SEK342.50
June 2015 SEK223.98 SEK320.40
May 2015 SEK235.58 SEK337
April 2015 SEK232.79 SEK333
March 2015 SEK237.90 SEK350.20
February 2015 SEK247.34 SEK364.10
January 2015 SEK231.92 SEK341.40
December 2014 SEK221.26 SEK325.70
November 2014 SEK217.45 SEK320.10
October 2014 SEK199.18 SEK293.20
September 2014 SEK203.19 SEK299.10
August 2014 SEK201.76 SEK297
July 2014 SEK192.25 SEK283
June 2014 SEK198.57 SEK292.30
May 2014 SEK192.32 SEK283.10
April 2014 SEK180.16 SEK265.20
March 2014 SEK180.80 SEK275.70
February 2014 SEK189.78 SEK289.40
January 2014 SEK185.06 SEK282.20
December 2013 SEK194.24 SEK296.20
November 2013 SEK182.96 SEK279
October 2013 SEK183.62 SEK280
September 2013 SEK183.16 SEK279.30
August 2013 SEK159.88 SEK243.80
July 2013 SEK159.22 SEK242.80
June 2013 SEK145.12 SEK221.30
May 2013 SEK149.84 SEK228.50
April 2013 SEK150.57 SEK229.60
March 2013 SEK146.95 SEK233.70
February 2013 SEK145.75 SEK231.80
January 2013 SEK147.20 SEK234.10
December 2012 SEK141.29 SEK224.70
November 2012 SEK135.19 SEK215
October 2012 SEK141.16 SEK224.50
September 2012 SEK143.11 SEK227.60
August 2012 SEK150.97 SEK240.10
July 2012 SEK158.39 SEK251.90
June 2012 SEK155.06 SEK246.60
May 2012 SEK135.63 SEK215.70
April 2012 SEK140.26 SEK232.30
March 2012 SEK144.79 SEK239.80
February 2012 SEK143.58 SEK237.80
January 2012 SEK134.04 SEK222
December 2011 SEK132.84 SEK220
November 2011 SEK129.03 SEK213.70
October 2011 SEK130.42 SEK216
September 2011 SEK124.68 SEK206.50
August 2011 SEK118.59 SEK196.40
July 2011 SEK130.42 SEK216
June 2011 SEK131.93 SEK218.50
May 2011 SEK138.51 SEK229.40
April 2011 SEK129.03 SEK213.70
March 2011 SEK121.15 SEK209.60
February 2011 SEK119.65 SEK207
January 2011 SEK122.54 SEK212
December 2010 SEK129.88 SEK224.70
November 2010 SEK136.88 SEK236.80
October 2010 SEK135.49 SEK234.40
September 2010 SEK140.57 SEK243.20
August 2010 SEK139.65 SEK241.60
July 2010 SEK131.33 SEK227.20
June 2010 SEK124.45 SEK215.30
May 2010 SEK127.34 SEK220.30
April 2010 SEK134.76 SEK233.15
March 2010 SEK131.48 SEK235.20
February 2010 SEK120.13 SEK214.90
January 2010 SEK122.14 SEK218.50
December 2009 SEK111.38 SEK199.25
November 2009 SEK115.49 SEK206.60
October 2009 SEK114.21 SEK204.30
September 2009 SEK108.84 SEK194.70
August 2009 SEK110.53 SEK197.72
July 2009 SEK119.38 SEK213.55
June 2009 SEK108.18 SEK193.52
May 2009 SEK100.48 SEK179.75
April 2009 SEK97.44 SEK182.06
March 2009 SEK81.76 SEK152.75
February 2009 SEK88.98 SEK166.25
January 2009 SEK86.97 SEK162.50
December 2008 SEK81.32 SEK151.94
November 2008 SEK78.81 SEK147.25
October 2008 SEK72.26 SEK135
September 2008 SEK74.93 SEK140
August 2008 SEK85.40 SEK159.56
July 2008 SEK85.03 SEK158.88
June 2008 SEK88.44 SEK165.25
May 2008 SEK88.71 SEK165.75
April 2008 SEK95.32 SEK185.38

HMBS.XC

Price: SEK170.02

52 week price:
137.53
191.85

Dividend Yield: 0.04%

5-year range yield:
0.04%
7.74%

Forward Dividend Yield: 3.82%

Payout Ratio: 112.07%

Payout Ratio Range:
112.07%
168.39%

Dividend Per Share: 6.50 SEK

Earnings Per Share: 6.87 SEK

P/E Ratio: 24.58

Exchange: CXE

Sector: Consumer Cyclical

Industry: Apparel Manufacturing

Market Capitalization: 268.8 billion

Average Dividend Frequency: 1

Years Paying Dividends: 4

DGR3: 22.57%

Links: