Holmen AB (publ) (LON:0XS9)
London · Delayed Price · Currency is GBP · Price in SEK 374.67
+13.61 (3.77%)
At close: Feb 11, 2026
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 351.30 | 355.40 | 349.80 | 355.40 | 355.40 | 1.08% | 627,379 |
| Jan 15, 2026 | 355.00 | 354.40 | 348.80 | 351.60 | 351.60 | -1.29% | 2,617 |
| Jan 14, 2026 | 351.20 | 356.20 | 347.20 | 356.20 | 356.20 | 1.19% | 9,847 |
| Jan 13, 2026 | 348.50 | 354.20 | 348.20 | 352.01 | 352.01 | 1.09% | 28,620 |
| Jan 12, 2026 | 352.20 | 350.60 | 345.40 | 348.20 | 348.20 | -0.80% | 9,411 |
| Jan 9, 2026 | 348.80 | 352.00 | 348.80 | 351.00 | 351.00 | 0.57% | 4,717 |
| Jan 8, 2026 | 357.00 | 354.40 | 343.80 | 349.00 | 349.00 | -2.57% | 8,166 |
| Jan 7, 2026 | 356.20 | 362.70 | 355.80 | 358.20 | 358.20 | 2.81% | 26,501 |
| Jan 5, 2026 | 353.70 | 352.20 | 347.80 | 348.40 | 348.40 | -1.69% | 9,097 |
| Jan 2, 2026 | 352.50 | 356.10 | 351.90 | 354.40 | 354.40 | 0.11% | 16,536 |
| Dec 30, 2025 | 350.60 | 354.40 | 350.80 | 354.00 | 354.00 | 1.09% | 1,434 |
| Dec 29, 2025 | 346.80 | 350.80 | 348.00 | 350.20 | 350.20 | 0.63% | 1,028 |
| Dec 23, 2025 | 346.90 | 349.00 | 346.20 | 348.00 | 348.00 | 0.29% | 29,339 |
| Dec 22, 2025 | 346.50 | 348.00 | 344.40 | 347.00 | 347.00 | -0.34% | 13,644 |
| Dec 19, 2025 | 350.60 | 351.40 | 347.40 | 348.20 | 348.20 | -0.18% | 7,564 |
| Dec 18, 2025 | 348.20 | 351.80 | 347.20 | 348.83 | 348.83 | 0.30% | 13,159 |
| Dec 17, 2025 | 345.60 | 347.80 | 345.20 | 347.80 | 347.80 | 0.35% | 12,221 |
| Dec 16, 2025 | 343.60 | 348.60 | 344.20 | 346.57 | 346.57 | 0.51% | 5,956 |
| Dec 15, 2025 | 343.80 | 347.20 | 343.20 | 344.81 | 344.80 | 0.41% | 20,110 |
| Dec 12, 2025 | 344.60 | 345.40 | 342.00 | 343.40 | 343.40 | -0.12% | 135,268 |
| Dec 11, 2025 | 342.40 | 345.20 | 341.40 | 343.80 | 343.80 | 1.30% | 6,828 |
| Dec 10, 2025 | 341.50 | 342.80 | 338.40 | 339.40 | 339.40 | -0.82% | 5,861 |
| Dec 9, 2025 | 344.90 | 344.40 | 341.20 | 342.20 | 342.20 | -0.70% | 18,892 |
| Dec 8, 2025 | 347.70 | 346.60 | 342.40 | 344.60 | 344.60 | -0.63% | 6,304 |
| Dec 5, 2025 | 346.60 | 349.20 | 346.50 | 346.80 | 346.80 | -0.86% | 6,844 |
| Dec 4, 2025 | 346.90 | 352.00 | 346.00 | 349.80 | 349.80 | 1.35% | 8,555 |
| Dec 3, 2025 | 341.20 | 348.60 | 343.20 | 345.13 | 345.13 | 0.83% | 9,435 |
| Dec 2, 2025 | 345.20 | 344.60 | 341.60 | 342.30 | 342.30 | -0.90% | 1,660 |
| Dec 1, 2025 | 345.50 | 347.20 | 342.80 | 345.40 | 345.40 | -0.60% | 3,633 |
| Nov 28, 2025 | 349.90 | 349.20 | 345.60 | 347.49 | 347.49 | -0.55% | 9,003 |
| Nov 27, 2025 | 348.20 | 351.40 | 348.20 | 349.41 | 349.40 | 0.98% | 5,296 |
| Nov 26, 2025 | 349.40 | 349.60 | 345.60 | 346.00 | 346.00 | -0.89% | 59,814 |