Holmen AB (publ) (LON:0XS9)
London · Delayed Price · Currency is GBP · Price in SEK 324.80
-2.00 (-0.61%)
At close: Sep 3, 2026
LON:0XS9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 326.30 | 328.20 | 324.00 | 324.80 | 324.80 | -0.61% | 1,922 |
| Sep 2, 2026 | 325.70 | 328.20 | 325.40 | 326.80 | 326.80 | 0.18% | 7,518 |
| Sep 1, 2026 | 326.30 | 327.00 | 323.60 | 326.20 | 326.20 | -0.43% | 1,721 |
| Aug 31, 2026 | 329.60 | 329.60 | 327.30 | 327.60 | 327.60 | 0.15% | 8,049 |
| Aug 28, 2026 | 325.00 | 328.60 | 326.20 | 327.10 | 327.10 | 1.39% | 9,249 |
| Aug 27, 2026 | 323.70 | 323.00 | 321.00 | 322.60 | 322.60 | -0.12% | 2,382 |
| Aug 26, 2026 | 321.90 | 324.20 | 321.60 | 323.00 | 323.00 | 0.12% | 4,433 |
| Aug 25, 2026 | 324.40 | 327.00 | 322.60 | 322.60 | 322.60 | 0.12% | 31,978 |
| Aug 24, 2026 | 320.60 | 323.40 | 320.00 | 322.20 | 322.20 | 0.75% | 5,225 |
| Aug 21, 2026 | 321.10 | 321.40 | 318.20 | 319.80 | 319.80 | -0.62% | 10,700 |
| Aug 20, 2026 | 317.40 | 323.40 | 315.60 | 321.80 | 321.80 | 1.84% | 6,107 |
| Aug 19, 2026 | 316.00 | 317.20 | 313.60 | 316.00 | 316.00 | 0.06% | 5,674 |
| Aug 18, 2026 | 313.80 | 317.40 | 315.20 | 315.80 | 315.80 | -0.33% | 9,705 |
| Aug 17, 2026 | 317.50 | 318.00 | 314.20 | 316.86 | 316.85 | -0.74% | 8,323 |
| Aug 14, 2026 | 322.20 | 321.80 | 318.60 | 319.21 | 319.21 | -0.87% | 3,114 |
| Aug 13, 2026 | 322.60 | 323.60 | 322.00 | 322.00 | 322.00 | -0.46% | 3,431 |
| Aug 12, 2026 | 323.70 | 325.20 | 321.30 | 323.50 | 323.50 | -0.09% | 211,071 |
| Aug 11, 2026 | 326.50 | 326.40 | 321.80 | 323.80 | 323.80 | -1.34% | 1,322 |
| Aug 10, 2026 | 329.50 | 330.20 | 327.60 | 328.20 | 328.20 | -0.24% | 3,104 |
| Aug 7, 2026 | 328.00 | 330.00 | 325.60 | 329.00 | 329.00 | 0.06% | 2,694 |
| Aug 6, 2026 | 328.40 | 332.00 | 327.20 | 328.80 | 328.80 | 1.20% | 16,432 |
| Aug 5, 2026 | 327.80 | 327.60 | 323.40 | 324.90 | 324.90 | -1.25% | 3,383 |
| Aug 4, 2026 | 326.40 | 329.20 | 325.80 | 329.00 | 329.00 | 0.55% | 786 |
| Aug 3, 2026 | 324.60 | 329.40 | 324.40 | 327.20 | 327.20 | 1.11% | 8,428 |
| Jul 31, 2026 | 325.10 | 324.00 | 320.80 | 323.60 | 323.60 | - | 1,554 |
| Jul 30, 2026 | 319.90 | 327.00 | 321.80 | 323.60 | 323.60 | 0.81% | 14,684 |
| Jul 29, 2026 | 320.90 | 322.60 | 319.80 | 321.00 | 321.00 | -0.43% | 1,977 |
| Jul 28, 2026 | 319.50 | 322.40 | 318.60 | 322.40 | 322.40 | 1.51% | 23,634 |
| Jul 27, 2026 | 313.60 | 317.80 | 312.60 | 317.60 | 317.60 | 2.19% | 7,772 |
| Jul 24, 2026 | 307.10 | 312.40 | 308.80 | 310.80 | 310.80 | 1.50% | 3,195 |
| Jul 23, 2026 | 316.30 | 314.80 | 306.20 | 306.20 | 306.20 | -3.35% | 2,180 |
| Jul 22, 2026 | 307.00 | 317.40 | 307.20 | 316.80 | 316.80 | 2.72% | 6,342 |
| Jul 21, 2026 | 306.80 | 308.60 | 305.40 | 308.40 | 308.40 | 0.37% | 2,439 |
| Jul 20, 2026 | 308.00 | 310.00 | 307.00 | 307.25 | 307.25 | -0.50% | 33,240 |
| 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 |