H & M Hennes & Mauritz

HM.B · Nasdaq Stockholm · SEK

kr 159.80+1.82%+kr 2.85

Close · September 30, 2026

Price history

−8.82% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
September 30, 2026kr 159.80
September 29, 2026kr 156.95
September 28, 2026kr 161.05
September 25, 2026kr 161.60
September 24, 2026kr 162.85
September 23, 2026kr 166.20
September 22, 2026kr 168.00
September 21, 2026kr 162.55
September 18, 2026kr 162.50
September 17, 2026kr 164.30
September 16, 2026kr 164.45
September 15, 2026kr 164.90
September 14, 2026kr 165.70
September 11, 2026kr 164.40
September 10, 2026kr 164.35
September 9, 2026kr 167.65
September 8, 2026kr 169.75
September 7, 2026kr 173.35
September 4, 2026kr 175.50
September 3, 2026kr 172.40
September 2, 2026kr 171.85
September 1, 2026kr 174.05
August 31, 2026kr 175.75
August 28, 2026kr 174.95
August 27, 2026kr 174.75
August 26, 2026kr 179.00
August 25, 2026kr 184.50
August 24, 2026kr 184.50
August 21, 2026kr 182.60
August 20, 2026kr 181.65
August 19, 2026kr 182.65
August 18, 2026kr 179.70
August 17, 2026kr 172.70
August 14, 2026kr 175.10
August 13, 2026kr 175.60
August 12, 2026kr 174.25
August 11, 2026kr 176.50
August 10, 2026kr 179.55
August 7, 2026kr 178.90
August 6, 2026kr 179.00
August 5, 2026kr 177.45
August 4, 2026kr 179.90
August 3, 2026kr 178.05
July 31, 2026kr 174.20
July 30, 2026kr 173.90
July 29, 2026kr 174.40
July 28, 2026kr 171.85
July 27, 2026kr 169.25
July 24, 2026kr 164.10
July 23, 2026kr 162.65
July 22, 2026kr 163.60
July 21, 2026kr 161.70
July 20, 2026kr 162.95
July 17, 2026kr 164.55
July 16, 2026kr 163.45
July 15, 2026kr 161.90
July 14, 2026kr 163.00
July 13, 2026kr 166.65
July 10, 2026kr 166.00
July 9, 2026kr 165.10
July 8, 2026kr 160.10
July 7, 2026kr 166.55
July 6, 2026kr 164.25
July 3, 2026kr 166.70
July 2, 2026kr 166.95
July 1, 2026kr 164.90
June 30, 2026kr 166.70
June 29, 2026kr 166.05
June 26, 2026kr 166.05
June 25, 2026kr 167.70
June 24, 2026kr 168.70
June 23, 2026kr 164.90
June 22, 2026kr 166.80
June 18, 2026kr 170.15
June 17, 2026kr 166.20
June 16, 2026kr 166.85
June 15, 2026kr 168.35
June 12, 2026kr 171.25
June 11, 2026kr 167.55
June 10, 2026kr 165.25
June 9, 2026kr 167.10
June 8, 2026kr 163.80
June 5, 2026kr 166.30
June 4, 2026kr 165.75
June 3, 2026kr 165.20
June 2, 2026kr 164.05
June 1, 2026kr 162.15
May 29, 2026kr 164.15
May 28, 2026kr 164.80
May 27, 2026kr 165.45
May 26, 2026kr 161.75
May 25, 2026kr 164.00
May 22, 2026kr 163.70
May 21, 2026kr 163.60
May 20, 2026kr 163.00
May 19, 2026kr 163.00
May 18, 2026kr 164.15
May 15, 2026kr 160.55
May 13, 2026kr 157.20
May 12, 2026kr 159.50
May 11, 2026kr 164.95
May 8, 2026kr 167.15
May 7, 2026kr 168.95
May 6, 2026kr 169.30
May 5, 2026kr 165.40
May 4, 2026kr 162.50
April 30, 2026kr 164.60
April 29, 2026kr 165.20
April 28, 2026kr 170.25
April 27, 2026kr 169.00
April 24, 2026kr 171.45
April 23, 2026kr 173.85
April 22, 2026kr 173.90
April 21, 2026kr 177.70
April 20, 2026kr 177.80
April 17, 2026kr 178.50
April 16, 2026kr 175.75
April 15, 2026kr 174.15
April 14, 2026kr 174.05
April 13, 2026kr 173.75
April 10, 2026kr 175.10
April 9, 2026kr 173.70
April 8, 2026kr 174.45
April 7, 2026kr 171.25
April 2, 2026kr 174.15
April 1, 2026kr 178.45
March 31, 2026kr 175.15
March 30, 2026kr 172.10
March 27, 2026kr 170.30
March 26, 2026kr 170.75
March 25, 2026kr 174.55
March 24, 2026kr 172.20
March 23, 2026kr 172.45
March 20, 2026kr 168.85
March 19, 2026kr 170.00
March 18, 2026kr 175.45
March 17, 2026kr 179.15
March 16, 2026kr 179.90
March 13, 2026kr 180.50
March 12, 2026kr 180.10
March 11, 2026kr 181.10
March 10, 2026kr 180.60
March 9, 2026kr 177.45
March 6, 2026kr 178.40
March 5, 2026kr 181.15
March 4, 2026kr 184.30
March 3, 2026kr 179.70
March 2, 2026kr 185.50
February 27, 2026kr 192.70
February 26, 2026kr 194.25
February 25, 2026kr 192.30
February 24, 2026kr 187.55
February 23, 2026kr 181.40
February 20, 2026kr 182.95
February 19, 2026kr 184.50
February 18, 2026kr 184.00
February 17, 2026kr 188.35
February 16, 2026kr 187.75
February 13, 2026kr 185.55
February 12, 2026kr 188.20
February 11, 2026kr 185.95
February 10, 2026kr 185.35
February 9, 2026kr 182.85
February 6, 2026kr 187.85
February 5, 2026kr 185.15
February 4, 2026kr 183.25
February 3, 2026kr 176.70
February 2, 2026kr 176.80
January 30, 2026kr 178.35
January 29, 2026kr 175.90
January 28, 2026kr 177.20
January 27, 2026kr 176.00
January 26, 2026kr 176.00
January 23, 2026kr 175.95
January 22, 2026kr 176.65
January 21, 2026kr 175.50
January 20, 2026kr 176.85
January 19, 2026kr 175.00
January 16, 2026kr 177.55
January 15, 2026kr 179.35
January 14, 2026kr 181.55
January 13, 2026kr 181.10
January 12, 2026kr 179.55
January 9, 2026kr 179.10
January 8, 2026kr 178.60
January 7, 2026kr 185.20
January 5, 2026kr 182.65
January 2, 2026kr 185.10
December 30, 2025kr 185.90
December 29, 2025kr 186.15
December 23, 2025kr 184.10
December 22, 2025kr 184.00
December 19, 2025kr 183.90
December 18, 2025kr 187.75
December 17, 2025kr 181.15
December 16, 2025kr 180.60
December 15, 2025kr 180.20
December 12, 2025kr 180.50
December 11, 2025kr 178.65
December 10, 2025kr 174.15
December 9, 2025kr 172.75
December 8, 2025kr 173.95
December 5, 2025kr 176.60
December 4, 2025kr 177.80
December 3, 2025kr 179.45
December 2, 2025kr 178.25
December 1, 2025kr 176.05
November 28, 2025kr 171.30
November 27, 2025kr 173.65
November 26, 2025kr 174.20
November 25, 2025kr 172.30
November 24, 2025kr 173.50
November 21, 2025kr 172.40
November 20, 2025kr 171.40
November 19, 2025kr 174.70
November 18, 2025kr 173.10
November 17, 2025kr 176.80
November 14, 2025kr 181.90
November 13, 2025kr 183.90
November 12, 2025kr 181.60
November 11, 2025kr 179.40
November 10, 2025kr 177.65
November 7, 2025kr 172.80
November 6, 2025kr 171.25
November 5, 2025kr 172.25
November 4, 2025kr 171.35
November 3, 2025kr 175.80
October 31, 2025kr 180.30
October 30, 2025kr 179.90
October 29, 2025kr 179.10
October 28, 2025kr 180.75
October 27, 2025kr 180.80
October 24, 2025kr 180.10
October 23, 2025kr 180.40
October 22, 2025kr 178.55
October 21, 2025kr 178.15
October 20, 2025kr 178.55
October 17, 2025kr 176.45
October 16, 2025kr 175.60
October 15, 2025kr 173.20
October 14, 2025kr 171.00
October 13, 2025kr 169.60
October 10, 2025kr 168.30
October 9, 2025kr 168.90
October 8, 2025kr 172.50
October 7, 2025kr 175.45
October 6, 2025kr 179.65
October 3, 2025kr 178.65
October 2, 2025kr 177.35
October 1, 2025kr 176.00
September 30, 2025kr 175.25

At a glance

  • The company

    H & M Hennes & Mauritz AB (publ) provides clothing, accessories, footwear, cosmetics, home textiles, and homeware for women, men, and children worldwide.

  • Dividend

    Ex-dividend on November 4, 2026

Where the price stands

52-wk lowkr 156.35
52-wk highkr 194.30

−17.76% from the high

Performance

1 month
−9.08%
Year to date
−14.04%
1 year
−8.82%

Analysts · 26 analysts

Average targetkr 154.54−3.29% vs. price

Buy 1 · Hold 12 · Sell 13 · Sell

The business in numbers

Revenue

kr 54.83B

Latest quarter · Q2 2026

Net income

kr 3.99B

Latest quarter · Q2 2026

Net margin

7.3%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
kr 252.79B
P/E
19.2
EPS
kr 8.25
Volume
2.21M
Dividend yield
4.44%

Stocks to explore

Other companies in the Consumer sector