Holmen AB (publ) (LON:0XS9)
London · Delayed Price · Currency is GBP · Price in SEK 324.40
-1.60 (-0.49%)
At close: Sep 25, 2026
LON:0XS9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 325.60 | 325.60 | 323.00 | 325.30 | 325.30 | -0.21% | 5,429 |
| Sep 24, 2026 | 328.40 | 328.40 | 326.00 | 326.00 | 326.00 | -1.81% | 6,100 |
| Sep 23, 2026 | 332.50 | 336.20 | 330.80 | 332.00 | 332.00 | 0.24% | 111,201 |
| Sep 22, 2026 | 323.70 | 331.20 | 325.60 | 331.20 | 331.20 | 2.67% | 3,938 |
| Sep 21, 2026 | 319.10 | 324.40 | 318.20 | 322.60 | 322.60 | 4.06% | 126,341 |
| Sep 18, 2026 | 325.10 | 327.00 | 310.00 | 310.00 | 310.00 | -4.79% | 112,497 |
| Sep 17, 2026 | 321.80 | 326.60 | 322.60 | 325.60 | 325.60 | 0.12% | 23,481 |
| Sep 16, 2026 | 323.90 | 325.20 | 323.60 | 325.20 | 325.20 | 0.18% | 13,592 |
| Sep 15, 2026 | 319.00 | 325.20 | 317.40 | 324.60 | 324.60 | 1.76% | 4,705 |
| Sep 14, 2026 | 319.80 | 321.40 | 318.60 | 319.00 | 319.00 | -1.18% | 1,509 |
| Sep 11, 2026 | 320.60 | 324.80 | 319.80 | 322.80 | 322.80 | 0.50% | 1,768 |
| Sep 10, 2026 | 321.60 | 322.30 | 320.20 | 321.20 | 321.20 | 0.12% | 1,280 |
| Sep 9, 2026 | 320.70 | 326.50 | 320.40 | 320.80 | 320.80 | -0.47% | 4,986 |
| Sep 8, 2026 | 322.30 | 325.70 | 321.60 | 322.30 | 322.30 | -0.25% | 2,787 |
| Sep 7, 2026 | 325.40 | 325.20 | 323.10 | 323.10 | 323.10 | -1.19% | 902 |
| Sep 4, 2026 | 323.60 | 327.00 | 324.20 | 327.00 | 327.00 | 0.68% | 111,370 |
| 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 |