Nasdaq Stockholm · HM-B · stock
H & M Hennes & Mauritz AB (publ) (HM-B) stock price history
Every Nasdaq Stockholm trading session of H & M Hennes & Mauritz AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HM-B adjusted close, 2000 to 2026
- SEK 230.68
- All time high, 2015
- SEK 190.13
- 52 week high, SEK 156.35 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HM-B key facts
- H & M Hennes & Mauritz AB (publ) (HM-B) closed at SEK 162.25 on Sep 28, 2026 on Nasdaq Stockholm.
- HM-B's all time high close is SEK 230.68, set on Aug 17, 2015; its all time low close is SEK 27.86 on Dec 27, 2000.
- HM-B's 52 week range is SEK 156.35 to SEK 190.13.
- HM-B returned -2.2% over the year to Sep 28, 2026 and +13.5% over five years.
- Over ten years HM-B returned -1%, -0.1% a year compounded.
- HM-B's deepest drawdown was -64.0% from Aug 17, 2015 to Mar 18, 2020.
- DataCedar holds 6,784 daily sessions of HM-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HM-B price chart, 2000 to 2026
HM-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -2.3% |
| 6 months | -2.6% |
| Year to date | -10.8% |
| 1 year | -2.2% |
| 3 years | +20.8% |
| 5 years | +13.5% |
| 10 years | -1.3% |
| Since Jan 3, 2000 | +173.4% |
| Compound annual growth, 26.7 years | +3.8% |
HM-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 230.68 on Aug 17, 2015
- All time low close
- SEK 27.86 on Dec 27, 2000
- 52 week high
- SEK 190.13 on Feb 27, 2026
- 52 week low
- SEK 156.35 on May 13, 2026
- Deepest drawdown
- -64.0% from Aug 17, 2015 to Mar 18, 2020, not yet recovered
- Best single session
- +20.0% on Jan 25, 2001
- Worst single session
- -28.0% on Mar 23, 2000
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 2.7×
- Best calendar year
- 2023, +64%
- Worst calendar year
- 2022, -33%
HM-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 182.69 | SEK 190.13 | SEK 156.35 | SEK 162.25 | -10.8% | 389.3M | 186 |
| 2025 | SEK 140.26 | SEK 184.31 | SEK 112.25 | SEK 181.91 | +30.4% | 663.6M | 249 |
| 2024 | SEK 159.59 | SEK 178.81 | SEK 123.27 | SEK 139.47 | -12.2% | 713.1M | 251 |
| 2023 | SEK 97.86 | SEK 167.05 | SEK 97.17 | SEK 158.80 | +64.2% | 764.3M | 251 |
| 2022 | SEK 145.49 | SEK 156.52 | SEK 82.28 | SEK 96.70 | -33.4% | 1.1B | 253 |
| 2021 | SEK 135.38 | SEK 179.96 | SEK 126.39 | SEK 145.28 | +7.7% | 875.3M | 253 |
| 2020 | SEK 148.96 | SEK 168.08 | SEK 76.95 | SEK 134.87 | -9.7% | 1.3B | 252 |
| 2019 | SEK 93.12 | SEK 159.63 | SEK 91.64 | SEK 149.36 | +59.7% | 909.6M | 247 |
| 2018 | SEK 117.76 | SEK 126.41 | SEK 81.48 | SEK 93.51 | -20.6% | 1.6B | 252 |
| 2017 | SEK 167.85 | SEK 169.38 | SEK 114.74 | SEK 117.80 | -30.0% | 1.3B | 253 |
| 2016 | SEK 191.45 | SEK 195.56 | SEK 155.70 | SEK 168.25 | -13.1% | 779.4M | 253 |
| 2015 | SEK 203.67 | SEK 232.03 | SEK 187.29 | SEK 193.63 | -4.5% | 649.9M | 251 |
| 2014 | SEK 177.92 | SEK 205.23 | SEK 160.96 | SEK 202.80 | +13.9% | 631.2M | 249 |
| 2013 | SEK 131.54 | SEK 179.97 | SEK 126.27 | SEK 178.10 | +37.6% | 663.4M | 250 |
| 2012 | SEK 122.06 | SEK 148.38 | SEK 119.37 | SEK 129.46 | +6.8% | 723.1M | 250 |
| 2011 | SEK 119.35 | SEK 132.69 | SEK 99.02 | SEK 121.23 | +2.1% | 1.2B | 253 |
| 2010 | SEK 102.08 | SEK 138.33 | SEK 100.00 | SEK 118.77 | +16.6% | 928.2M | 253 |
| 2009 | SEK 77.30 | SEK 112.12 | SEK 73.24 | SEK 101.89 | +35.7% | 1.1B | 251 |
| 2008 | SEK 92.84 | SEK 93.08 | SEK 58.86 | SEK 75.08 | -19.2% | 1.6B | 252 |
| 2007 | SEK 79.75 | SEK 105.60 | SEK 76.29 | SEK 92.96 | +16.7% | 1.5B | 250 |
| 2006 | SEK 59.87 | SEK 79.86 | SEK 57.19 | SEK 79.63 | +32.5% | 1.5B | 260 |
| 2005 | SEK 49.85 | SEK 63.54 | SEK 48.24 | SEK 60.09 | +20.3% | 1.3B | 260 |
| 2004 | SEK 35.76 | SEK 50.07 | SEK 34.19 | SEK 49.96 | +39.7% | 1.3B | 262 |
| 2003 | SEK 33.99 | SEK 39.73 | SEK 31.47 | SEK 35.76 | +5.2% | 1.4B | 261 |
| 2002 | SEK 43.54 | SEK 45.14 | SEK 7.79 | SEK 33.99 | -21.9% | 1.2B | 261 |
| 2001 | SEK 29.05 | SEK 47.55 | SEK 27.36 | SEK 43.54 | +49.9% | 1.5B | 261 |
| 2000 | SEK 58.36 | SEK 67.86 | SEK 27.16 | SEK 29.05 | n/a | 1.4B | 260 |
HM-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 162.25 | -7.7% |
| August 2026 | SEK 175.75 | +0.9% |
| July 2026 | SEK 174.20 | +4.5% |
| June 2026 | SEK 166.70 | +1.6% |
| May 2026 | SEK 164.15 | +1.9% |
| April 2026 | SEK 161.07 | -6.0% |
| March 2026 | SEK 171.39 | -9.1% |
| February 2026 | SEK 188.56 | +8.0% |
| January 2026 | SEK 174.52 | -4.1% |
| December 2025 | SEK 181.91 | +8.5% |
| November 2025 | SEK 167.62 | -3.1% |
| October 2025 | SEK 172.95 | +2.9% |
About the HM-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HM-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HM-B share price history
