Holmen AB (publ) (LON:0XS9)
London · Delayed Price · Currency is GBP · Price in SEK 306.30
-3.90 (-1.26%)
At close: Jun 26, 2026
LON:0XS9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 315.60 | 317.00 | 314.00 | 315.00 | 315.00 | - | 12,850 |
| May 6, 2026 | 315.70 | 318.40 | 313.00 | 315.00 | 315.00 | -0.32% | 10,211 |
| May 5, 2026 | 313.70 | 317.80 | 314.40 | 316.02 | 316.02 | 0.13% | 20,547 |
| May 4, 2026 | 316.60 | 318.20 | 315.20 | 315.60 | 315.60 | - | 23,005 |
| Apr 30, 2026 | 311.10 | 317.60 | 310.20 | 315.60 | 315.60 | 0.31% | 31,249 |
| Apr 29, 2026 | 314.00 | 315.80 | 311.00 | 314.62 | 314.62 | 1.15% | 2,927 |
| Apr 28, 2026 | 318.10 | 313.00 | 307.80 | 311.04 | 311.04 | -1.97% | 32,142 |
| Apr 27, 2026 | 317.80 | 318.10 | 315.80 | 317.30 | 317.30 | -0.93% | 6,598 |
| Apr 24, 2026 | 331.50 | 333.20 | 317.00 | 320.26 | 320.26 | -3.86% | 25,664 |
| Apr 23, 2026 | 331.50 | 335.00 | 329.40 | 333.12 | 333.12 | 0.22% | 16,119 |
| Apr 22, 2026 | 331.20 | 334.00 | 329.60 | 332.40 | 332.40 | -0.15% | 18,151 |
| Apr 21, 2026 | 336.30 | 335.80 | 331.20 | 332.89 | 332.89 | -0.04% | 3,599 |
| Apr 20, 2026 | 331.90 | 335.20 | 331.20 | 333.03 | 333.03 | 0.55% | 7,022 |
| Apr 17, 2026 | 329.60 | 333.80 | 329.00 | 331.20 | 331.20 | -0.05% | 25,664 |
| Apr 16, 2026 | 333.90 | 334.40 | 329.60 | 331.36 | 331.36 | -0.79% | 27,447 |
| Apr 15, 2026 | 337.90 | 335.20 | 332.00 | 334.00 | 334.00 | -0.71% | 39,509 |