Holmen AB (publ) (STO:HOLM.B)
Sweden · Delayed Price · Currency is SEK 326.80
+0.60 (0.18%)
Mar 23, 2026, 1:24 PM CET
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 321.80 | 321.80 | 318.60 | 319.20 | - | -2.15% | 22,190 |
| Mar 20, 2026 | 329.00 | 332.00 | 326.20 | 326.20 | 326.20 | -0.73% | 1,063,615 |
| Mar 19, 2026 | 336.60 | 337.80 | 328.60 | 328.60 | 328.60 | -3.01% | 235,426 |
| Mar 18, 2026 | 339.60 | 342.80 | 337.40 | 338.80 | 338.80 | -0.24% | 224,867 |
| Mar 17, 2026 | 338.00 | 340.40 | 335.60 | 339.60 | 339.60 | -0.18% | 311,953 |
| Mar 16, 2026 | 342.40 | 344.40 | 338.40 | 340.20 | 340.20 | -0.82% | 268,734 |
| Mar 13, 2026 | 347.60 | 347.60 | 341.40 | 343.00 | 343.00 | -1.44% | 343,429 |
| Mar 12, 2026 | 344.80 | 350.00 | 343.80 | 348.00 | 348.00 | 0.75% | 197,639 |
| Mar 11, 2026 | 346.00 | 346.20 | 341.60 | 345.40 | 345.40 | 0.41% | 136,589 |
| Mar 10, 2026 | 340.80 | 347.20 | 340.80 | 344.00 | 344.00 | 1.59% | 349,128 |
| Mar 9, 2026 | 342.00 | 343.60 | 337.20 | 338.60 | 338.60 | -1.74% | 359,857 |
| Mar 6, 2026 | 344.40 | 347.20 | 342.60 | 344.60 | 344.60 | 0.23% | 182,054 |
| Mar 5, 2026 | 346.00 | 350.40 | 343.80 | 343.80 | 343.80 | -1.15% | 197,297 |
| Mar 4, 2026 | 350.00 | 350.40 | 345.40 | 347.80 | 347.80 | -0.23% | 136,062 |
| Mar 3, 2026 | 343.00 | 350.80 | 341.40 | 348.60 | 348.60 | -0.06% | 216,282 |
| Mar 2, 2026 | 354.20 | 356.00 | 346.60 | 348.80 | 348.80 | -2.19% | 212,840 |
| Feb 27, 2026 | 359.60 | 361.60 | 355.40 | 356.60 | 356.60 | -0.83% | 306,222 |
| Feb 26, 2026 | 358.00 | 362.60 | 356.80 | 359.60 | 359.60 | 0.50% | 163,163 |
| Feb 25, 2026 | 359.60 | 360.80 | 355.40 | 357.80 | 357.80 | -0.28% | 250,222 |
| Feb 24, 2026 | 356.40 | 363.60 | 356.40 | 358.80 | 358.80 | 0.67% | 171,799 |
| Feb 23, 2026 | 358.00 | 359.40 | 354.00 | 356.40 | 356.40 | -0.89% | 136,863 |
| Feb 20, 2026 | 357.00 | 360.40 | 355.40 | 359.60 | 359.60 | 0.67% | 251,428 |
| Feb 19, 2026 | 357.80 | 361.40 | 356.60 | 357.20 | 357.20 | -0.56% | 132,861 |
| Feb 18, 2026 | 359.20 | 361.60 | 358.80 | 359.20 | 359.20 | -0.22% | 114,630 |
| Feb 17, 2026 | 363.80 | 365.80 | 357.60 | 360.00 | 360.00 | -1.04% | 376,910 |
| Feb 16, 2026 | 375.00 | 375.00 | 363.80 | 363.80 | 363.80 | -2.93% | 173,864 |
| Feb 13, 2026 | 374.20 | 376.20 | 372.20 | 374.80 | 374.80 | -0.11% | 259,897 |
| Feb 12, 2026 | 378.60 | 380.00 | 374.40 | 375.20 | 375.20 | -0.53% | 272,053 |
| Feb 11, 2026 | 365.00 | 380.60 | 363.40 | 377.20 | 377.20 | 3.80% | 391,159 |
| Feb 10, 2026 | 356.80 | 364.60 | 355.00 | 363.40 | 363.40 | 2.48% | 376,814 |
| Feb 9, 2026 | 353.80 | 354.80 | 350.60 | 354.60 | 354.60 | 1.14% | 154,002 |
| Feb 6, 2026 | 352.00 | 353.00 | 348.40 | 350.60 | 350.60 | -1.13% | 359,795 |
| Feb 5, 2026 | 352.60 | 354.60 | 349.60 | 354.60 | 354.60 | 0.17% | 237,520 |
| Feb 4, 2026 | 341.20 | 358.00 | 338.80 | 354.00 | 354.00 | 4.36% | 361,424 |
| Feb 3, 2026 | 338.40 | 341.00 | 336.00 | 339.20 | 339.20 | 0.18% | 212,805 |
| Feb 2, 2026 | 330.00 | 339.60 | 329.80 | 338.60 | 338.60 | 1.44% | 317,955 |
| Jan 30, 2026 | 340.00 | 341.20 | 323.60 | 333.80 | 333.80 | -2.17% | 605,000 |
| Jan 29, 2026 | 347.80 | 351.20 | 341.20 | 341.20 | 341.20 | -2.51% | 243,913 |
| Jan 28, 2026 | 346.80 | 351.00 | 343.40 | 350.00 | 350.00 | 1.10% | 175,786 |
| Jan 27, 2026 | 348.00 | 348.80 | 345.40 | 346.20 | 346.20 | -0.40% | 232,046 |
| Jan 26, 2026 | 345.40 | 349.60 | 345.40 | 347.60 | 347.60 | 0.75% | 145,020 |
| Jan 23, 2026 | 346.00 | 347.80 | 343.80 | 345.00 | 345.00 | -0.63% | 86,853 |
| Jan 22, 2026 | 348.20 | 349.80 | 344.80 | 347.20 | 347.20 | 0.64% | 177,281 |
| Jan 21, 2026 | 340.00 | 346.00 | 339.20 | 345.00 | 345.00 | 1.47% | 212,236 |
| Jan 20, 2026 | 346.00 | 346.60 | 337.20 | 340.00 | 340.00 | -1.73% | 390,018 |
| Jan 19, 2026 | 351.40 | 351.40 | 345.20 | 346.00 | 346.00 | -2.64% | 225,620 |
| Jan 16, 2026 | 351.60 | 356.20 | 349.60 | 355.40 | 355.40 | 1.08% | 202,996 |
| Jan 15, 2026 | 355.00 | 355.40 | 348.20 | 351.60 | 351.60 | -1.40% | 268,406 |
| Jan 14, 2026 | 351.60 | 356.60 | 347.00 | 356.60 | 356.60 | 1.71% | 423,732 |
| Jan 13, 2026 | 348.20 | 354.40 | 347.60 | 350.60 | 350.60 | 0.69% | 257,009 |