Holmen AB (publ) (STO:HOLM.B)
Sweden · Delayed Price · Currency is SEK 377.80
+5.80 (1.56%)
Aug 22, 2025, 5:29 PM CET
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 378.40 | 380.40 | 378.00 | 379.80 | 379.80 | 0.53% | 262,311 |
| Aug 22, 2025 | 372.00 | 378.40 | 372.00 | 377.80 | 377.80 | 1.56% | 141,990 |
| Aug 21, 2025 | 371.80 | 373.00 | 369.20 | 372.00 | 372.00 | 0.05% | 145,264 |
| Aug 20, 2025 | 368.00 | 373.40 | 367.60 | 371.80 | 371.80 | 1.09% | 81,044 |
| Aug 19, 2025 | 361.40 | 368.80 | 361.40 | 367.80 | 367.80 | 1.32% | 371,744 |
| Aug 18, 2025 | 364.80 | 368.00 | 360.40 | 363.00 | 363.00 | -0.44% | 232,112 |
| Aug 15, 2025 | 363.40 | 370.00 | 361.20 | 364.60 | 364.60 | 0.33% | 210,208 |
| Aug 14, 2025 | 367.20 | 372.60 | 359.80 | 363.40 | 363.40 | -4.07% | 341,414 |
| Aug 13, 2025 | 378.20 | 380.40 | 375.60 | 378.80 | 378.80 | 0.16% | 142,906 |
| Aug 12, 2025 | 379.20 | 381.20 | 375.40 | 378.20 | 378.20 | -0.26% | 115,703 |
| Aug 11, 2025 | 384.00 | 385.60 | 379.20 | 379.20 | 379.20 | -1.30% | 70,705 |
| Aug 8, 2025 | 385.00 | 388.80 | 383.40 | 384.20 | 384.20 | -0.21% | 124,267 |
| Aug 7, 2025 | 374.40 | 386.60 | 374.40 | 385.00 | 385.00 | 2.67% | 166,987 |
| Aug 6, 2025 | 371.20 | 376.40 | 370.80 | 375.00 | 375.00 | 1.08% | 198,628 |
| Aug 5, 2025 | 366.00 | 371.00 | 366.00 | 371.00 | 371.00 | 1.64% | 69,105 |
| Aug 4, 2025 | 364.40 | 366.20 | 362.40 | 365.00 | 365.00 | 0.44% | 89,566 |
| Aug 1, 2025 | 364.00 | 364.40 | 362.40 | 363.40 | 363.40 | -0.16% | 193,496 |
| Jul 31, 2025 | 373.40 | 373.40 | 364.00 | 364.00 | 364.00 | -1.99% | 126,822 |
| Jul 30, 2025 | 377.60 | 378.60 | 371.40 | 371.40 | 371.40 | -5.97% | 111,897 |
| Jul 29, 2025 | 379.00 | 395.00 | 375.60 | 395.00 | 395.00 | 3.40% | 36,098 |
| Jul 28, 2025 | 385.80 | 386.60 | 378.80 | 382.00 | 382.00 | -0.52% | 101,505 |
| Jul 25, 2025 | 378.00 | 384.00 | 377.00 | 384.00 | 384.00 | 2.02% | 81,918 |
| Jul 24, 2025 | 375.20 | 379.20 | 372.80 | 376.40 | 376.40 | 0.59% | 90,536 |
| Jul 23, 2025 | 372.80 | 375.80 | 372.20 | 374.20 | 374.20 | 1.46% | 74,413 |
| Jul 22, 2025 | 369.60 | 371.80 | 367.00 | 368.80 | 368.80 | -0.16% | 52,732 |
| Jul 21, 2025 | 365.40 | 370.20 | 365.40 | 369.40 | 369.40 | 1.09% | 77,219 |
| Jul 18, 2025 | 376.00 | 376.00 | 364.20 | 365.40 | 365.40 | -2.51% | 196,056 |
| Jul 17, 2025 | 378.00 | 381.40 | 374.80 | 374.80 | 374.80 | -0.48% | 79,195 |
| Jul 16, 2025 | 376.40 | 378.00 | 375.00 | 376.60 | 376.60 | 0.05% | 52,843 |
| Jul 15, 2025 | 374.60 | 379.40 | 374.60 | 376.40 | 376.40 | 0.59% | 70,674 |
| Jul 14, 2025 | 376.00 | 376.40 | 373.20 | 374.20 | 374.20 | -0.74% | 50,630 |
| Jul 11, 2025 | 380.20 | 380.20 | 375.80 | 377.00 | 377.00 | -0.84% | 80,355 |
| Jul 10, 2025 | 374.80 | 382.20 | 374.80 | 380.20 | 380.20 | 1.60% | 99,772 |
| Jul 9, 2025 | 372.20 | 374.20 | 368.80 | 374.20 | 374.20 | 0.54% | 74,298 |
| Jul 8, 2025 | 371.00 | 372.20 | 367.60 | 372.20 | 372.20 | 0.32% | 88,505 |
| Jul 7, 2025 | 376.20 | 376.20 | 370.40 | 371.00 | 371.00 | -2.01% | 172,256 |
| Jul 4, 2025 | 382.60 | 382.60 | 376.80 | 378.60 | 378.60 | -0.99% | 71,687 |
| Jul 3, 2025 | 385.60 | 387.60 | 381.00 | 382.40 | 382.40 | -0.31% | 97,383 |
| Jul 2, 2025 | 375.00 | 385.20 | 374.80 | 383.60 | 383.60 | 2.29% | 105,547 |
| Jul 1, 2025 | 375.00 | 376.40 | 372.40 | 375.00 | 375.00 | -0.05% | 149,442 |
| Jun 30, 2025 | 380.00 | 380.60 | 374.00 | 375.20 | 375.20 | -1.37% | 209,354 |
| Jun 27, 2025 | 374.80 | 380.40 | 374.80 | 380.40 | 380.40 | 1.49% | 151,840 |
| Jun 26, 2025 | 368.40 | 374.80 | 367.60 | 374.80 | 374.80 | 1.85% | 171,475 |
| Jun 25, 2025 | 375.60 | 376.00 | 368.00 | 368.00 | 368.00 | -2.13% | 544,988 |
| Jun 24, 2025 | 379.40 | 383.20 | 376.00 | 376.00 | 376.00 | -0.27% | 127,992 |
| Jun 23, 2025 | 384.40 | 384.80 | 376.80 | 377.00 | 377.00 | -1.93% | 221,461 |
| Jun 19, 2025 | 381.00 | 390.40 | 380.80 | 384.40 | 384.40 | 1.53% | 538,856 |
| Jun 18, 2025 | 377.40 | 378.60 | 375.80 | 378.60 | 378.60 | 0.48% | 176,016 |
| Jun 17, 2025 | 378.00 | 380.00 | 376.20 | 376.80 | 376.80 | -0.74% | 122,686 |
| Jun 16, 2025 | 377.00 | 382.80 | 377.00 | 379.60 | 379.60 | 0.58% | 159,014 |