Holmen AB (publ) (STO:HOLM.B)
Sweden · Delayed Price · Currency is SEK 355.40
+3.80 (1.08%)
At close: Jan 16, 2026
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 351.60 | 356.20 | 349.60 | 355.40 | 355.40 | 1.08% | 196,952 |
| 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 |
| Jan 12, 2026 | 352.00 | 352.00 | 344.60 | 348.20 | 348.20 | -0.80% | 173,873 |
| Jan 9, 2026 | 348.60 | 352.00 | 348.60 | 351.00 | 351.00 | 0.52% | 140,651 |
| Jan 8, 2026 | 357.00 | 357.00 | 342.80 | 349.20 | 349.20 | -2.51% | 260,283 |
| Jan 7, 2026 | 357.60 | 363.00 | 353.40 | 358.20 | 358.20 | 2.81% | 320,299 |
| Jan 5, 2026 | 354.40 | 354.60 | 347.80 | 348.40 | 348.40 | -1.69% | 115,456 |
| Jan 2, 2026 | 354.00 | 356.80 | 351.80 | 354.40 | 354.40 | - | 127,331 |
| Dec 30, 2025 | 350.20 | 354.60 | 349.60 | 354.40 | 354.40 | 0.97% | 127,559 |
| Dec 29, 2025 | 346.60 | 351.40 | 346.60 | 351.00 | 351.00 | 1.27% | 112,049 |
| Dec 23, 2025 | 346.60 | 349.60 | 346.00 | 346.60 | 346.60 | -0.17% | 119,909 |
| Dec 22, 2025 | 347.20 | 348.20 | 343.40 | 347.20 | 347.20 | -0.06% | 241,761 |
| Dec 19, 2025 | 351.00 | 351.80 | 347.40 | 347.40 | 347.40 | -1.14% | 508,275 |
| Dec 18, 2025 | 347.80 | 352.00 | 347.00 | 351.40 | 351.40 | 1.09% | 264,718 |
| Dec 17, 2025 | 345.40 | 348.60 | 345.00 | 347.60 | 347.60 | 0.17% | 192,748 |
| Dec 16, 2025 | 343.80 | 349.00 | 343.80 | 347.00 | 347.00 | 1.11% | 184,877 |
| Dec 15, 2025 | 343.80 | 347.40 | 343.20 | 343.20 | 343.20 | -0.17% | 213,915 |
| Dec 12, 2025 | 343.60 | 346.00 | 342.20 | 343.80 | 343.80 | - | 168,868 |
| Dec 11, 2025 | 341.60 | 345.40 | 341.00 | 343.80 | 343.80 | 0.64% | 160,703 |
| Dec 10, 2025 | 342.00 | 342.60 | 338.40 | 341.60 | 341.60 | -0.18% | 147,777 |
| Dec 9, 2025 | 344.60 | 346.00 | 341.20 | 342.20 | 342.20 | -0.98% | 444,897 |
| Dec 8, 2025 | 347.40 | 348.00 | 342.20 | 345.60 | 345.60 | -0.35% | 218,618 |
| Dec 5, 2025 | 347.00 | 349.60 | 346.20 | 346.80 | 346.80 | -0.86% | 145,909 |
| Dec 4, 2025 | 345.00 | 352.00 | 345.00 | 349.80 | 349.80 | 1.92% | 310,910 |
| Dec 3, 2025 | 341.20 | 349.00 | 341.20 | 343.20 | 343.20 | 0.41% | 222,893 |
| Dec 2, 2025 | 344.60 | 346.00 | 341.40 | 341.80 | 341.80 | -0.75% | 150,660 |
| Dec 1, 2025 | 345.60 | 347.80 | 342.40 | 344.40 | 344.40 | -0.35% | 163,376 |
| Nov 28, 2025 | 350.40 | 351.20 | 345.60 | 345.60 | 345.60 | -1.26% | 501,145 |
| Nov 27, 2025 | 348.40 | 351.40 | 347.40 | 350.00 | 350.00 | 0.46% | 164,404 |
| Nov 26, 2025 | 349.60 | 350.20 | 345.20 | 348.40 | 348.40 | -0.11% | 93,620 |
| Nov 25, 2025 | 345.60 | 351.80 | 344.40 | 348.80 | 348.80 | 0.93% | 453,996 |
| Nov 24, 2025 | 346.40 | 348.00 | 341.00 | 345.60 | 345.60 | -0.17% | 603,166 |
| Nov 21, 2025 | 339.20 | 346.60 | 338.80 | 346.20 | 346.20 | 1.23% | 145,452 |
| Nov 20, 2025 | 347.80 | 349.00 | 341.80 | 342.00 | 342.00 | -1.55% | 146,720 |
| Nov 19, 2025 | 342.00 | 350.00 | 340.40 | 347.40 | 347.40 | 1.76% | 216,650 |
| Nov 18, 2025 | 347.40 | 347.80 | 340.80 | 341.40 | 341.40 | -2.62% | 182,695 |
| Nov 17, 2025 | 350.60 | 353.60 | 349.00 | 350.60 | 350.60 | - | 162,645 |
| Nov 14, 2025 | 357.00 | 358.80 | 348.80 | 350.60 | 350.60 | -2.34% | 192,757 |
| Nov 13, 2025 | 363.80 | 364.20 | 359.00 | 359.00 | 359.00 | -1.32% | 131,696 |
| Nov 12, 2025 | 362.40 | 365.40 | 359.00 | 363.80 | 363.80 | 0.50% | 143,403 |
| Nov 11, 2025 | 355.40 | 362.20 | 354.60 | 362.00 | 362.00 | 2.03% | 288,394 |
| Nov 10, 2025 | 355.00 | 358.80 | 354.00 | 354.80 | 354.80 | 0.23% | 293,096 |
| Nov 7, 2025 | 356.00 | 357.80 | 348.80 | 354.00 | 354.00 | -0.78% | 180,179 |
| Nov 6, 2025 | 355.60 | 358.40 | 353.60 | 356.80 | 356.80 | 0.34% | 210,343 |
| Nov 5, 2025 | 348.20 | 355.60 | 347.00 | 355.60 | 355.60 | 1.60% | 254,958 |
| Nov 4, 2025 | 348.40 | 352.40 | 344.00 | 350.00 | 350.00 | 0.29% | 245,617 |
| Nov 3, 2025 | 359.20 | 359.20 | 349.00 | 349.00 | 349.00 | -2.84% | 300,683 |
| Oct 31, 2025 | 355.60 | 359.80 | 355.60 | 359.20 | 359.20 | 1.01% | 121,552 |