Holmen AB (publ) (LON:0XS9)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 302.50
-2.50 (-0.82%)
At close: Nov 10, 2026
LON:0XS9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 305.80 | 305.80 | 301.10 | 302.50 | 302.50 | -0.82% | 5,970 |
| Nov 9, 2026 | 306.80 | 306.00 | 304.40 | 305.00 | 305.00 | -0.78% | 5,062 |
| Nov 6, 2026 | 307.30 | 307.80 | 305.80 | 307.40 | 307.40 | -0.90% | 462 |
| Nov 5, 2026 | 310.40 | 315.00 | 310.20 | 310.20 | 310.20 | 0.10% | 10,939 |
| Nov 4, 2026 | 302.90 | 310.40 | 303.80 | 309.90 | 309.90 | 2.21% | 1,932 |
| Nov 3, 2026 | 296.70 | 303.60 | 296.90 | 303.20 | 303.20 | 1.68% | 6,701 |
| Nov 2, 2026 | 298.10 | 298.20 | 297.20 | 298.20 | 298.20 | -0.27% | 125 |
| Oct 30, 2026 | 301.30 | 301.50 | 298.70 | 299.00 | 299.00 | -0.73% | 3,432 |
| Oct 29, 2026 | 300.70 | 302.60 | 300.40 | 301.20 | 301.20 | -0.20% | 20,809 |
| Oct 28, 2026 | 304.50 | 303.40 | 301.20 | 301.80 | 301.80 | -0.85% | 11,989 |
| Oct 27, 2026 | 303.00 | 305.00 | 303.20 | 304.40 | 304.40 | 0.33% | 134,333 |
| Oct 26, 2026 | 302.50 | 305.00 | 302.40 | 303.40 | 303.40 | 0.83% | 23,827 |
| Oct 23, 2026 | 304.70 | 305.00 | 300.60 | 300.90 | 300.90 | -1.54% | 8,546 |
| Oct 22, 2026 | 308.80 | 309.40 | 299.60 | 305.60 | 305.60 | -2.98% | 4,724 |
| Oct 21, 2026 | 313.90 | 315.20 | 312.20 | 315.00 | 315.00 | -0.38% | 1,964 |
| Oct 20, 2026 | 319.60 | 319.80 | 314.00 | 316.20 | 316.20 | -1.62% | 3,164 |
| Oct 19, 2026 | 319.90 | 321.40 | 319.00 | 321.40 | 321.40 | 0.12% | 1,292 |
| Oct 16, 2026 | 320.90 | 321.20 | 319.20 | 321.00 | 321.00 | 0.19% | 1,134 |
| Oct 15, 2026 | 324.90 | 321.60 | 317.70 | 320.40 | 320.40 | -1.29% | 13,358 |
| Oct 14, 2026 | 323.30 | 326.20 | 321.60 | 324.60 | 324.60 | 0.43% | 3,655 |
| Oct 13, 2026 | 319.40 | 324.00 | 318.40 | 323.20 | 323.20 | 1.51% | 126,792 |
| Oct 12, 2026 | 318.10 | 319.00 | 317.60 | 318.40 | 318.40 | 0.57% | 136 |
| Oct 9, 2026 | 315.90 | 321.00 | 316.60 | 316.60 | 316.60 | 0.57% | 35,485 |
| Oct 8, 2026 | 316.80 | 317.20 | 314.80 | 314.80 | 314.80 | -0.98% | 33,561 |
| Oct 7, 2026 | 320.40 | 321.40 | 317.70 | 317.90 | 317.90 | -0.97% | 3,781 |
| Oct 6, 2026 | 320.80 | 322.60 | 320.40 | 321.00 | 321.00 | - | 8,572 |
| Oct 5, 2026 | 324.30 | 324.80 | 321.00 | 321.00 | 321.00 | -1.62% | 2,561 |
| Oct 2, 2026 | 322.60 | 326.30 | 321.40 | 326.30 | 326.30 | 0.90% | 3,029 |
| Oct 1, 2026 | 321.10 | 329.30 | 320.40 | 323.40 | 323.40 | 0.12% | 12,526 |
| Sep 30, 2026 | 326.70 | 328.60 | 322.80 | 323.00 | 323.00 | -1.04% | 58,855 |
| Sep 29, 2026 | 324.40 | 326.80 | 323.80 | 326.40 | 326.40 | 0.62% | 2,589 |
| Sep 28, 2026 | 326.50 | 327.70 | 324.00 | 324.40 | 324.40 | - | 18,606 |
| Sep 25, 2026 | 325.30 | 325.60 | 323.00 | 324.40 | 324.40 | -0.49% | 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 |