Holmen AB (publ) (LON:0XS9)
London · Delayed Price · Currency is GBP · Price in SEK 336.60
+2.92 (0.87%)
At close: Mar 26, 2026
LON:0XS9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 335.90 | 334.20 | 330.40 | 332.80 | 332.80 | -1.13% | 14,819 |
| Mar 26, 2026 | 335.70 | 337.40 | 334.80 | 336.60 | 336.60 | 0.87% | 5,228 |
| Mar 25, 2026 | 330.60 | 335.90 | 332.80 | 333.68 | 333.68 | 2.11% | 426,813 |
| Mar 24, 2026 | 327.20 | 328.80 | 324.40 | 326.80 | 326.80 | - | 15,474 |
| Mar 23, 2026 | 320.80 | 333.40 | 316.90 | 326.80 | 326.80 | -0.44% | 74,767 |
| Mar 20, 2026 | 328.80 | 331.60 | 326.20 | 328.26 | 328.26 | -0.79% | 144,970 |
| Mar 19, 2026 | 335.60 | 336.60 | 328.60 | 330.87 | 330.87 | -2.34% | 307,425 |
| Mar 18, 2026 | 340.40 | 342.40 | 337.40 | 338.80 | 338.80 | -0.24% | 14,965 |
| Mar 17, 2026 | 337.90 | 340.00 | 335.80 | 339.60 | 339.60 | -0.18% | 375,306 |
| Mar 16, 2026 | 342.10 | 343.40 | 338.60 | 340.20 | 340.20 | -0.64% | 3,696 |
| Mar 13, 2026 | 346.00 | 346.70 | 341.80 | 342.40 | 342.40 | -1.72% | 3,702 |
| Mar 12, 2026 | 344.90 | 349.80 | 345.00 | 348.40 | 348.40 | 1.54% | 3,514 |
| Mar 11, 2026 | 346.10 | 346.30 | 342.60 | 343.11 | 343.11 | 0.29% | 6,888 |
| Mar 10, 2026 | 343.60 | 347.00 | 342.00 | 342.12 | 342.12 | 0.51% | 3,305 |
| Mar 9, 2026 | 342.10 | 343.60 | 338.00 | 340.39 | 340.39 | -1.22% | 6,553 |
| Mar 6, 2026 | 343.70 | 347.20 | 343.20 | 344.60 | 344.60 | -0.40% | 15,101 |
| Mar 5, 2026 | 346.00 | 350.00 | 344.60 | 346.00 | 346.00 | -0.40% | 3,891 |
| Mar 4, 2026 | 351.00 | 350.20 | 345.80 | 347.40 | 347.40 | -0.12% | 10,859 |
| Mar 3, 2026 | 346.00 | 350.40 | 341.80 | 347.80 | 347.80 | -0.29% | 8,482 |
| Mar 2, 2026 | 354.10 | 355.40 | 347.20 | 348.80 | 348.80 | -2.34% | 23,555 |
| Feb 27, 2026 | 361.70 | 360.20 | 355.40 | 357.17 | 357.17 | -0.62% | 14,172 |
| Feb 26, 2026 | 359.40 | 362.60 | 357.70 | 359.40 | 359.40 | 0.45% | 1,080 |
| Feb 25, 2026 | 360.40 | 360.40 | 357.00 | 357.80 | 357.80 | -1.14% | 13,208 |
| Feb 24, 2026 | 356.20 | 363.20 | 359.00 | 361.92 | 361.92 | 1.55% | 5,254 |
| Feb 23, 2026 | 357.90 | 359.40 | 354.60 | 356.40 | 356.40 | -0.45% | 9,097 |
| Feb 20, 2026 | 356.30 | 359.70 | 355.80 | 358.00 | 358.00 | -0.45% | 3,258 |
| Feb 19, 2026 | 358.30 | 360.00 | 356.70 | 359.62 | 359.62 | -0.06% | 12,831 |
| Feb 18, 2026 | 358.10 | 361.60 | 359.00 | 359.85 | 359.85 | -0.05% | 10,519 |
| Feb 17, 2026 | 363.10 | 365.00 | 358.60 | 360.02 | 360.02 | -1.23% | 5,472 |
| Feb 16, 2026 | 375.40 | 372.60 | 364.50 | 364.50 | 364.50 | -2.72% | 6,735 |
| Feb 13, 2026 | 373.10 | 376.20 | 372.60 | 374.69 | 374.69 | -0.52% | 9,429 |
| Feb 12, 2026 | 379.50 | 379.60 | 374.40 | 376.67 | 376.67 | 0.53% | 10,284 |
| Feb 11, 2026 | 364.60 | 380.20 | 367.20 | 374.67 | 374.67 | 3.77% | 37,333 |
| Feb 10, 2026 | 355.40 | 364.80 | 357.40 | 361.06 | 361.06 | 2.24% | 52,514 |
| Feb 9, 2026 | 353.80 | 354.60 | 350.60 | 353.13 | 353.13 | 0.72% | 15,539 |
| Feb 6, 2026 | 352.00 | 353.80 | 348.80 | 350.60 | 350.60 | -1.13% | 262,790 |
| Feb 5, 2026 | 353.40 | 354.60 | 351.00 | 354.60 | 354.60 | -0.23% | 9,913 |
| Feb 4, 2026 | 340.60 | 357.20 | 339.40 | 355.40 | 355.40 | 4.56% | 35,876 |
| Feb 3, 2026 | 338.20 | 341.00 | 336.90 | 339.90 | 339.90 | 0.38% | 2,783 |
| Feb 2, 2026 | 330.90 | 339.20 | 333.20 | 338.60 | 338.60 | 1.44% | 7,070 |
| Jan 30, 2026 | 340.00 | 336.60 | 324.20 | 333.80 | 333.80 | -2.17% | 29,327 |
| Jan 29, 2026 | 347.70 | 350.40 | 341.20 | 341.20 | 341.20 | -2.51% | 62,210 |
| Jan 28, 2026 | 348.00 | 351.00 | 343.60 | 350.00 | 350.00 | 1.10% | 18,027 |
| Jan 27, 2026 | 348.70 | 348.80 | 345.80 | 346.20 | 346.20 | -0.57% | 11,891 |
| Jan 26, 2026 | 345.70 | 349.40 | 347.20 | 348.20 | 348.20 | 0.93% | 8,154 |
| Jan 23, 2026 | 346.50 | 347.60 | 343.80 | 345.00 | 345.00 | -0.63% | 5,065 |
| Jan 22, 2026 | 347.90 | 348.80 | 345.20 | 347.20 | 347.20 | 1.40% | 15,726 |
| Jan 21, 2026 | 339.40 | 345.80 | 340.60 | 342.40 | 342.40 | 0.23% | 9,269 |
| Jan 20, 2026 | 347.00 | 346.20 | 337.80 | 341.60 | 341.60 | -1.10% | 22,378 |
| Jan 19, 2026 | 351.00 | 351.40 | 345.40 | 345.40 | 345.40 | -2.81% | 4,088 |