What is the all time high of HMSB?

H & M Hennes & Mauritz AB (publ) (HMSB) closed at its highest ever adjusted price, €16.70, on Aug 25, 2026. Its lowest close was €0.0002 on Nov 10, 1998.

How much has HMSB returned over the last 10 years?

+8,496% in price terms from the close ten years before Sep 28, 2026, which is +56.1% a year compounded. Over one year the return is +51.9%; over five years +1,563%.

What was the worst drawdown in HMSB history?

-61.1% from the Jan 27, 2000 peak to the Apr 3, 2001 trough on adjusted closes; the previous peak was regained on Apr 30, 2004.

How far back does HMSB historical data go?

The daily series starts on Nov 10, 1998 and runs to Sep 28, 2026: 7,132 trading sessions across 27.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are HMSB historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get HMSB historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 10, 1998 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for HMSB?

Among complete calendar years, 2019 was the best at +200.6% and 2000 the worst at -51.9%, measured close to close.

Xetra · HMSB · stock

H & M Hennes & Mauritz AB (publ) (HMSB) stock price history

Every Xetra trading session of H & M Hennes & Mauritz AB (publ) from Nov 10, 1998 to Sep 28, 2026: 7,132 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.

Get HMSB data, free key Year by year table

HMSB adjusted close, 1998 to 2026

HMSBH & M Hennes & Mauritz AB (publ)

€14.35+51.9% over one year

€16.70
All time high, 2026: €16.73
52 week high, €9.19 low: 7,132
Daily sessions since 1998

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.

HMSB key facts

H & M Hennes & Mauritz AB (publ) (HMSB) closed at €14.35 on Sep 28, 2026 on Xetra.
HMSB's all time high close is €16.70, set on Aug 25, 2026; its all time low close is €0.0002 on Nov 10, 1998.
HMSB's 52 week range is €9.19 to €16.73.
HMSB returned +51.9% over the year to Sep 28, 2026 and +1,563% over five years.
Over ten years HMSB returned +8,496%, +56.1% a year compounded.
HMSB's deepest drawdown was -61.1% from Jan 27, 2000 to Apr 3, 2001.
DataCedar holds 7,132 daily sessions of HMSB history from Nov 10, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HMSB price chart, 1998 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HMSB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-8.6%
3 months	-4.3%
6 months	+20.0%
Year to date	+8.9%
1 year	+51.9%
3 years	+439.3%
5 years	+1,563%
10 years	+8,496%
Since Nov 10, 1998	+9,502,172%
Compound annual growth, 27.9 years	+50.8%

HMSB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €16.70 on Aug 25, 2026
All time low close: €0.0002 on Nov 10, 1998
52 week high: €16.73 on Aug 25, 2026
52 week low: €9.19 on Oct 13, 2025
Deepest drawdown: -61.1% from Jan 27, 2000 to Apr 3, 2001, recovered Apr 30, 2004
Best single session: +76.9% on May 5, 2009
Worst single session: -22.7% on Mar 23, 2000
Volatility, 1 year annualised: 46.1%
Sessions closing higher, 1 year: 48%
Growth of 1 since 1998: 95,023×
Best calendar year: 2019, +201%
Worst calendar year: 2000, -52%

HMSB 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. 1998 starts on Nov 10, 1998; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€13.28	€16.73	€11.61	€14.35	+8.9%	186.2K	189
2025	€5.78	€13.20	€4.76	€13.17	+131.7%	579.4K	253
2024	€4.23	€6.30	€3.23	€5.69	+34.7%	359.5K	254
2023	€1.54	€4.34	€1.54	€4.22	+172.7%	533.4K	255
2022	€1.33	€1.76	€0.8717	€1.55	+16.8%	808.7K	257
2021	€0.8354	€1.39	€0.7744	€1.33	+59.1%	722.7K	255
2020	€0.8845	€0.9691	€0.4325	€0.8332	-6.0%	1.4M	254
2019	€0.2950	€0.9082	€0.2900	€0.8865	+200.6%	1.3M	251
2018	€0.1850	€0.3954	€0.1246	€0.2949	+58.2%	3.6M	252
2017	€0.1722	€0.2222	€0.1422	€0.1864	+8.9%	2M	255
2016	€0.1405	€0.1914	€0.1199	€0.1712	+18.1%	599.7K	255
2015	€0.1123	€0.1678	€0.1070	€0.1450	+29.9%	502.8K	254
2014	€0.0733	€0.1123	€0.0657	€0.1116	+51.1%	337.2K	252
2013	€0.0382	€0.0740	€0.0362	€0.0739	+96.9%	491.2K	252
2012	€0.0229	€0.0439	€0.0220	€0.0375	+67.0%	536.6K	253
2011	€0.0143	€0.0244	€0.0125	€0.0225	+57.5%	1.3M	256
2010	€0.0076	€0.0163	€0.0074	€0.0143	+89.8%	920.4K	256
2009	€0.0032	€0.0083	€0.0028	€0.0075	+128.4%	741.6K	254
2008	€0.0029	€0.0041	€0.0020	€0.0033	+14.7%	897K	254
2007	€0.0021	€0.0034	€0.0019	€0.0029	+42.0%	1.1M	252
2006	€0.0010	€0.0020	€0.0010	€0.0020	+97.7%	622.8K	255
2005	€0.0007	€0.0011	€0.0007	€0.0010	+54.2%	711K	260
2004	€0.0003	€0.0007	€0.0003	€0.0007	+92.9%	149.6K	262
2003	€0.0002	€0.0004	€0.0002	€0.0003	+47.2%	124K	261
2002	€0.0003	€0.0003	€0.0002	€0.0002	-9.5%	67.2K	261
2001	€0.0002	€0.0003	€0.0002	€0.0003	+41.1%	90.8K	261
2000	€0.0004	€0.0005	€0.0002	€0.0002	-51.9%	181.6K	260
1999	€0.0002	€0.0004	€0.0002	€0.0004	+132.2%	60.6K	261
1998	€0.0002	€0.0002	€0.0002	€0.0002	n/a	3.2K	38

HMSB monthly closes, last 12 months

Month	Month end close	Change
September 2026	€14.35	-9.6%
August 2026	€15.87	-0.6%
July 2026	€15.97	+6.6%
June 2026	€14.98	-2.0%
May 2026	€15.29	+29.6%
April 2026	€11.79	+0.6%
March 2026	€11.72	-15.2%
February 2026	€13.83	+6.2%
January 2026	€13.02	-1.2%
December 2025	€13.17	+10.0%
November 2025	€11.98	+21.4%
October 2025	€9.87	+4.0%

About the HMSB data

Daily bars. 7,132 sessions from Nov 10, 1998 to Sep 28, 2026, one row per Xetra 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 Xetra trading days; minute timestamps are UTC. Prices are in EUR. 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 Nov 10, 1998, 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/HMSB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Xetra

HLAG Hapag-Lloyd Aktiengesellschaft
HLBN Holcim AG
HLG Highlight Communications AG
HMI Hermès International Société en commandite par actions
HMU HMS Bergbau AG
HNK1 Heineken N.V.
HNL Hoenle AG
HNR1 Hannover Rück SE

Browse Xetra

Historical data guides

Common questions

HMSB share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market