Holmen AB (publ) (LON:0XS9)
London · Delayed Price · Currency is GBP · Price in SEK 307.25
-1.55 (-0.50%)
At close: Jul 20, 2026
LON:0XS9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 309.40 | 310.00 | 307.00 | 307.90 | 307.90 | -0.29% | 19,556 |
| Jul 17, 2026 | 305.10 | 311.00 | 307.00 | 308.80 | 308.80 | 1.11% | 9,573 |
| Jul 16, 2026 | 305.20 | 306.20 | 302.40 | 305.40 | 305.40 | 0.46% | 3,133 |
| Jul 15, 2026 | 301.80 | 305.10 | 301.20 | 304.00 | 304.00 | 0.83% | 3,095 |
| Jul 14, 2026 | 300.60 | 302.70 | 299.80 | 301.50 | 301.50 | 0.03% | 1,710 |
| Jul 13, 2026 | 301.30 | 301.80 | 299.40 | 301.40 | 301.40 | -0.33% | 17,525 |
| Jul 10, 2026 | 300.10 | 305.40 | 300.50 | 302.40 | 302.40 | 0.33% | 10,474 |
| Jul 9, 2026 | 298.60 | 302.00 | 296.40 | 301.40 | 301.40 | 0.74% | 3,145 |
| Jul 8, 2026 | 302.20 | 302.20 | 298.20 | 299.20 | 299.20 | -1.19% | 8,398 |
| Jul 7, 2026 | 301.50 | 305.20 | 299.80 | 302.80 | 302.80 | 0.73% | 3,135 |
| Jul 6, 2026 | 303.00 | 305.20 | 300.40 | 300.60 | 300.60 | -1.25% | 16,709 |
| Jul 3, 2026 | 301.60 | 304.80 | 302.40 | 304.40 | 304.40 | 0.59% | 2,019 |
| Jul 2, 2026 | 299.70 | 303.20 | 299.20 | 302.60 | 302.60 | 1.41% | 2,096 |
| Jul 1, 2026 | 302.70 | 303.40 | 297.20 | 298.40 | 298.40 | -2.04% | 465,959 |
| Jun 30, 2026 | 300.90 | 304.60 | 299.60 | 304.60 | 304.60 | 1.13% | 20,182 |
| Jun 29, 2026 | 305.50 | 304.60 | 301.20 | 301.20 | 301.20 | -1.12% | 8,567 |
| Jun 26, 2026 | 309.40 | 307.00 | 303.60 | 304.60 | 304.60 | -1.81% | 50,766 |
| Jun 25, 2026 | 309.40 | 311.20 | 307.80 | 310.20 | 310.20 | 0.58% | 4,659 |
| Jun 24, 2026 | 308.00 | 310.20 | 306.60 | 308.40 | 308.40 | 0.06% | 24,397 |
| Jun 23, 2026 | 310.40 | 310.00 | 306.60 | 308.20 | 308.20 | -0.64% | 4,911 |
| Jun 22, 2026 | 309.60 | 310.20 | 304.60 | 310.20 | 310.20 | -0.45% | 216,839 |
| Jun 18, 2026 | 309.00 | 311.60 | 306.60 | 311.60 | 311.60 | -0.06% | 2,607 |
| Jun 17, 2026 | 314.20 | 314.80 | 309.80 | 311.80 | 311.80 | -0.64% | 444,669 |
| Jun 16, 2026 | 311.30 | 314.40 | 310.50 | 313.80 | 313.80 | 1.49% | 23,057 |
| Jun 15, 2026 | 311.50 | 315.80 | 309.20 | 309.20 | 309.20 | 0.59% | 7,100 |
| Jun 12, 2026 | 307.50 | 309.00 | 305.20 | 307.40 | 307.40 | 0.52% | 24,799 |
| Jun 11, 2026 | 307.80 | 309.00 | 304.60 | 305.80 | 305.80 | -2.55% | 34,733 |
| Jun 10, 2026 | 313.80 | 314.80 | 306.20 | 313.80 | 313.80 | -0.32% | 117,884 |
| Jun 9, 2026 | 313.50 | 316.60 | 313.60 | 314.80 | 314.80 | -0.57% | 98,088 |
| Jun 8, 2026 | 313.60 | 316.60 | 312.00 | 316.60 | 316.60 | 0.50% | 12,025 |
| Jun 5, 2026 | 315.60 | 316.40 | 313.20 | 315.04 | 315.04 | -0.62% | 15,691 |
| Jun 4, 2026 | 315.50 | 322.00 | 315.80 | 317.00 | 317.00 | 0.70% | 36,517 |
| Jun 3, 2026 | 313.60 | 315.00 | 312.00 | 314.80 | 314.80 | 0.06% | 44,187 |
| Jun 2, 2026 | 314.30 | 316.70 | 310.00 | 314.60 | 314.60 | 0.58% | 76,706 |
| Jun 1, 2026 | 313.00 | 317.40 | 310.60 | 312.80 | 312.80 | 1.82% | 6,360 |
| May 29, 2026 | 314.70 | 316.80 | 307.20 | 307.20 | 307.20 | -2.16% | 73,262 |
| May 28, 2026 | 313.30 | 314.60 | 310.10 | 314.00 | 314.00 | -0.06% | 8,928 |
| May 27, 2026 | 310.50 | 319.80 | 311.60 | 314.20 | 314.20 | 1.29% | 46,078 |
| May 26, 2026 | 312.10 | 311.60 | 308.80 | 310.20 | 310.20 | -1.08% | 18,306 |
| May 25, 2026 | 313.20 | 315.20 | 312.80 | 313.60 | 313.60 | 1.23% | 2,501 |
| May 22, 2026 | 313.00 | 314.20 | 309.40 | 309.80 | 309.80 | -1.09% | 46,826 |
| May 21, 2026 | 313.60 | 316.60 | 311.60 | 313.20 | 313.20 | -0.57% | 104,999 |
| May 20, 2026 | 312.90 | 317.10 | 312.40 | 315.00 | 315.00 | -0.13% | 103,561 |
| May 19, 2026 | 307.70 | 316.40 | 307.80 | 315.40 | 315.40 | 3.24% | 12,968 |
| May 18, 2026 | 303.70 | 306.00 | 300.00 | 305.50 | 305.50 | 0.30% | 20,372 |
| May 15, 2026 | 307.00 | 308.40 | 303.20 | 304.60 | 304.60 | -0.46% | 7,553 |
| May 13, 2026 | 305.60 | 306.00 | 301.60 | 306.00 | 306.00 | -0.57% | 4,694 |
| May 12, 2026 | 308.70 | 309.40 | 305.20 | 307.76 | 307.76 | -1.17% | 3,253 |
| May 11, 2026 | 313.30 | 312.00 | 309.00 | 311.39 | 311.39 | -0.78% | 10,359 |
| May 8, 2026 | 314.70 | 315.00 | 312.80 | 313.85 | 313.85 | -0.37% | 18,103 |