Holmen AB (publ) (STO:HOLM.A)
Sweden · Delayed Price · Currency is SEK 370.00
-3.00 (-0.80%)
Aug 12, 2025, 5:04 PM CET
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | -0.80% | 366 |
| Aug 11, 2025 | 376.00 | 378.00 | 373.00 | 373.00 | 373.00 | -0.53% | 290 |
| Aug 8, 2025 | 373.00 | 383.00 | 373.00 | 375.00 | 375.00 | -0.53% | 1,177 |
| Aug 7, 2025 | 365.00 | 380.00 | 365.00 | 377.00 | 377.00 | 2.17% | 966 |
| Aug 6, 2025 | 366.00 | 369.00 | 366.00 | 369.00 | 369.00 | 1.65% | 374 |
| Aug 5, 2025 | 358.00 | 365.00 | 358.00 | 363.00 | 363.00 | 1.11% | 568 |
| Aug 4, 2025 | 358.00 | 362.00 | 358.00 | 359.00 | 359.00 | 0.28% | 1,465 |
| Aug 1, 2025 | 361.00 | 361.00 | 358.00 | 358.00 | 358.00 | -0.56% | 268 |
| Jul 31, 2025 | 365.00 | 365.00 | 360.00 | 360.00 | 360.00 | -2.17% | 1,062 |
| Jul 30, 2025 | 372.00 | 373.00 | 367.00 | 368.00 | 368.00 | -0.54% | 421 |
| Jul 29, 2025 | 373.00 | 376.00 | 370.00 | 370.00 | 370.00 | -0.27% | 480 |
| Jul 28, 2025 | 378.00 | 379.00 | 371.00 | 371.00 | 371.00 | -1.07% | 340 |
| Jul 25, 2025 | 370.00 | 377.00 | 370.00 | 375.00 | 375.00 | 1.08% | 414 |
| Jul 24, 2025 | 369.00 | 373.00 | 369.00 | 371.00 | 371.00 | 1.09% | 817 |
| Jul 23, 2025 | 361.00 | 370.00 | 361.00 | 367.00 | 367.00 | 1.38% | 5,052 |
| Jul 22, 2025 | 363.00 | 363.00 | 359.00 | 362.00 | 362.00 | 0.28% | 245 |
| Jul 21, 2025 | 361.00 | 362.00 | 357.00 | 361.00 | 361.00 | 1.12% | 256 |
| Jul 18, 2025 | 368.00 | 368.00 | 357.00 | 357.00 | 357.00 | -2.99% | 1,267 |
| Jul 17, 2025 | 369.00 | 370.00 | 366.00 | 368.00 | 368.00 | 0.55% | 497 |
| Jul 16, 2025 | 366.00 | 369.00 | 365.00 | 366.00 | 366.00 | -1.08% | 45 |
| Jul 15, 2025 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.65% | 350 |
| Jul 14, 2025 | 367.00 | 368.00 | 363.00 | 364.00 | 364.00 | -0.82% | 825 |
| Jul 11, 2025 | 370.00 | 371.00 | 367.00 | 367.00 | 367.00 | -0.81% | 334 |
| Jul 10, 2025 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 1.93% | 1,203 |
| Jul 9, 2025 | 364.00 | 365.00 | 361.00 | 363.00 | 363.00 | 0.55% | 260 |
| Jul 8, 2025 | 361.00 | 363.00 | 360.00 | 361.00 | 361.00 | - | 926 |
| Jul 7, 2025 | 367.00 | 367.00 | 361.00 | 361.00 | 361.00 | -2.43% | 1,921 |
| Jul 4, 2025 | 372.00 | 372.00 | 367.00 | 370.00 | 370.00 | -0.54% | 1,228 |
| Jul 3, 2025 | 375.00 | 376.00 | 371.00 | 372.00 | 372.00 | -0.27% | 1,756 |
| Jul 2, 2025 | 365.00 | 373.00 | 364.00 | 373.00 | 373.00 | 3.32% | 2,611 |
| Jul 1, 2025 | 365.00 | 365.00 | 360.00 | 361.00 | 361.00 | - | 2,936 |
| Jun 30, 2025 | 364.00 | 366.00 | 361.00 | 361.00 | 361.00 | -0.55% | 1,971 |
| Jun 27, 2025 | 365.00 | 367.00 | 360.00 | 363.00 | 363.00 | - | 9,212 |
| Jun 26, 2025 | 362.00 | 366.00 | 358.00 | 363.00 | 363.00 | 0.28% | 19,133 |
| Jun 25, 2025 | 371.00 | 371.00 | 362.00 | 362.00 | 362.00 | -2.16% | 3,510 |
| Jun 24, 2025 | 371.00 | 373.00 | 369.00 | 370.00 | 370.00 | -0.27% | 4,979 |
| Jun 23, 2025 | 377.00 | 377.00 | 370.00 | 371.00 | 371.00 | -1.59% | 2,044 |
| Jun 19, 2025 | 375.00 | 383.00 | 373.00 | 377.00 | 377.00 | 1.07% | 10,506 |
| Jun 18, 2025 | 374.00 | 374.00 | 372.00 | 373.00 | 373.00 | -0.27% | 3,844 |
| Jun 17, 2025 | 374.00 | 375.00 | 371.00 | 374.00 | 374.00 | - | 889 |
| Jun 16, 2025 | 372.00 | 379.00 | 372.00 | 374.00 | 374.00 | -0.27% | 10,577 |
| Jun 13, 2025 | 380.00 | 381.00 | 374.00 | 375.00 | 375.00 | -1.83% | 8,690 |
| Jun 12, 2025 | 391.00 | 391.00 | 382.00 | 382.00 | 382.00 | -2.30% | 510 |
| Jun 11, 2025 | 392.00 | 392.00 | 388.00 | 391.00 | 391.00 | -0.26% | 623 |
| Jun 10, 2025 | 392.00 | 394.00 | 391.00 | 392.00 | 392.00 | - | 126 |
| Jun 9, 2025 | 390.00 | 396.00 | 390.00 | 392.00 | 392.00 | -0.76% | 276 |
| Jun 5, 2025 | 393.00 | 396.00 | 388.00 | 395.00 | 395.00 | 0.77% | 1,086 |
| Jun 4, 2025 | 391.00 | 397.00 | 388.00 | 392.00 | 392.00 | - | 416 |
| Jun 3, 2025 | 393.00 | 395.00 | 388.00 | 392.00 | 392.00 | - | 3,429 |
| Jun 2, 2025 | 393.00 | 393.00 | 389.00 | 392.00 | 392.00 | -1.26% | 1,169 |