Holmen AB (publ) (LON:0XS9)
London · Delayed Price · Currency is GBP · Price in SEK 307.76
-3.63 (-1.17%)
At close: May 12, 2026
LON:0XS9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 336.40 | 340.30 | 335.40 | 336.40 | 336.40 | 0.06% | 5,203 |
| Apr 13, 2026 | 334.90 | 336.80 | 334.40 | 336.20 | 336.20 | 0.15% | 4,357 |
| Apr 10, 2026 | 332.10 | 338.90 | 333.60 | 335.70 | 335.70 | -0.24% | 7,885 |
| Apr 9, 2026 | 338.30 | 339.00 | 333.00 | 336.50 | 336.50 | -0.33% | 6,682 |
| Apr 8, 2026 | 338.00 | 341.20 | 335.60 | 337.60 | 337.60 | 1.87% | 221,012 |
| Apr 7, 2026 | 335.40 | 337.90 | 331.40 | 331.40 | 331.40 | -1.37% | 5,666 |
| Apr 2, 2026 | 333.60 | 336.00 | 334.20 | 336.00 | 336.00 | -0.33% | 2,609 |
| Apr 1, 2026 | 341.20 | 341.40 | 336.10 | 337.10 | 337.10 | 0.83% | 6,799 |
| Mar 31, 2026 | 329.60 | 340.80 | 329.80 | 334.32 | 334.32 | -0.19% | 10,841 |
| Mar 30, 2026 | 332.20 | 339.40 | 332.80 | 334.95 | 325.51 | 0.65% | 8,160 |
| Mar 27, 2026 | 335.90 | 334.20 | 330.40 | 332.80 | 323.42 | -1.13% | 14,819 |
| Mar 26, 2026 | 335.70 | 337.40 | 334.80 | 336.60 | 327.11 | 0.87% | 5,228 |
| Mar 25, 2026 | 330.60 | 335.90 | 332.80 | 333.68 | 324.28 | 2.11% | 426,813 |
| Mar 24, 2026 | 327.20 | 328.80 | 324.40 | 326.80 | 317.59 | - | 15,474 |
| Mar 23, 2026 | 320.80 | 333.40 | 316.90 | 326.80 | 317.59 | -0.44% | 74,767 |
| Mar 20, 2026 | 328.80 | 331.60 | 326.20 | 328.26 | 319.01 | -0.79% | 144,970 |
| Mar 19, 2026 | 335.60 | 336.60 | 328.60 | 330.87 | 321.55 | -2.34% | 307,425 |
| Mar 18, 2026 | 340.40 | 342.40 | 337.40 | 338.80 | 329.25 | -0.24% | 14,965 |
| Mar 17, 2026 | 337.90 | 340.00 | 335.80 | 339.60 | 330.03 | -0.18% | 375,306 |
| Mar 16, 2026 | 342.10 | 343.40 | 338.60 | 340.20 | 330.61 | -0.64% | 3,696 |
| Mar 13, 2026 | 346.00 | 346.70 | 341.80 | 342.40 | 332.75 | -1.72% | 3,702 |
| Mar 12, 2026 | 344.90 | 349.80 | 345.00 | 348.40 | 338.58 | 1.54% | 3,514 |
| Mar 11, 2026 | 346.10 | 346.30 | 342.60 | 343.11 | 333.44 | 0.29% | 6,888 |
| Mar 10, 2026 | 343.60 | 347.00 | 342.00 | 342.12 | 332.48 | 0.51% | 3,305 |
| Mar 9, 2026 | 342.10 | 343.60 | 338.00 | 340.39 | 330.80 | -1.22% | 6,553 |
| Mar 6, 2026 | 343.70 | 347.20 | 343.20 | 344.60 | 334.89 | -0.40% | 15,101 |
| Mar 5, 2026 | 346.00 | 350.00 | 344.60 | 346.00 | 336.25 | -0.40% | 3,891 |
| Mar 4, 2026 | 351.00 | 350.20 | 345.80 | 347.40 | 337.61 | -0.12% | 10,859 |
| Mar 3, 2026 | 346.00 | 350.40 | 341.80 | 347.80 | 338.00 | -0.29% | 8,482 |
| Mar 2, 2026 | 354.10 | 355.40 | 347.20 | 348.80 | 338.97 | -2.34% | 23,555 |
| Feb 27, 2026 | 361.70 | 360.20 | 355.40 | 357.17 | 347.10 | -0.62% | 14,172 |