Holmen AB (publ) (STO:HOLM.B)
Sweden · Delayed Price · Currency is SEK 349.80
+6.60 (1.92%)
At close: Dec 4, 2025
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 350.00 | 355.80 | 350.00 | 355.60 | 355.60 | 1.60% | 129,253 |
| Oct 29, 2025 | 354.00 | 355.80 | 350.00 | 350.00 | 350.00 | -1.19% | 94,159 |
| Oct 28, 2025 | 351.00 | 356.20 | 350.00 | 354.20 | 354.20 | 0.34% | 113,964 |
| Oct 27, 2025 | 356.00 | 356.80 | 350.60 | 353.00 | 353.00 | -0.68% | 127,933 |
| Oct 24, 2025 | 354.80 | 357.80 | 349.00 | 355.40 | 355.40 | 0.45% | 144,233 |
| Oct 23, 2025 | 351.80 | 358.00 | 348.40 | 353.80 | 353.80 | 0.51% | 229,419 |
| Oct 22, 2025 | 347.00 | 355.60 | 347.00 | 352.00 | 352.00 | 0.57% | 201,924 |
| Oct 21, 2025 | 351.20 | 351.40 | 346.80 | 350.00 | 350.00 | -0.62% | 126,651 |
| Oct 20, 2025 | 349.60 | 352.40 | 347.40 | 352.20 | 352.20 | 0.74% | 228,153 |
| Oct 17, 2025 | 345.60 | 350.00 | 342.00 | 349.60 | 349.60 | 1.04% | 147,424 |
| Oct 16, 2025 | 347.00 | 347.00 | 342.00 | 346.00 | 346.00 | -0.29% | 159,556 |
| Oct 15, 2025 | 349.00 | 351.00 | 345.40 | 347.00 | 347.00 | 0.17% | 136,552 |
| Oct 14, 2025 | 345.00 | 349.80 | 344.20 | 346.40 | 346.40 | 0.17% | 81,382 |
| Oct 13, 2025 | 342.80 | 347.20 | 342.60 | 345.80 | 345.80 | 0.88% | 124,405 |
| Oct 10, 2025 | 349.80 | 350.60 | 342.80 | 342.80 | 342.80 | -1.89% | 113,848 |
| Oct 9, 2025 | 347.60 | 350.00 | 346.00 | 349.40 | 349.40 | 0.58% | 133,470 |
| Oct 8, 2025 | 349.40 | 350.40 | 345.40 | 347.40 | 347.40 | -0.74% | 187,790 |
| Oct 7, 2025 | 355.40 | 356.40 | 350.00 | 350.00 | 350.00 | -1.24% | 111,076 |
| Oct 6, 2025 | 363.00 | 363.00 | 351.80 | 354.40 | 354.40 | -2.53% | 239,239 |
| Oct 3, 2025 | 363.00 | 364.60 | 359.00 | 363.60 | 363.60 | 0.28% | 103,936 |
| Oct 2, 2025 | 362.20 | 365.60 | 358.40 | 362.60 | 362.60 | 0.22% | 197,172 |
| Oct 1, 2025 | 357.40 | 363.40 | 357.40 | 361.80 | 361.80 | 1.23% | 109,244 |
| Sep 30, 2025 | 356.00 | 358.40 | 352.60 | 357.40 | 357.40 | 0.28% | 158,160 |
| Sep 29, 2025 | 353.80 | 359.80 | 352.20 | 356.40 | 356.40 | -0.17% | 198,595 |
| Sep 26, 2025 | 357.60 | 360.20 | 355.80 | 357.00 | 357.00 | - | 111,192 |