Holmen AB (publ) (STO:HOLM.B)
Sweden · Delayed Price · Currency is SEK 313.40
+3.00 (0.97%)
May 25, 2026, 3:28 PM CET
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 311.00 | 315.00 | 311.00 | 314.00 | - | 1.16% | 54,611 |
| May 22, 2026 | 313.00 | 314.80 | 309.00 | 310.40 | 310.40 | -0.89% | 161,514 |
| May 21, 2026 | 313.00 | 316.80 | 311.60 | 313.20 | 313.20 | -0.57% | 1,431,102 |
| May 20, 2026 | 313.60 | 317.40 | 312.20 | 315.00 | 315.00 | -0.19% | 1,112,823 |
| May 19, 2026 | 307.60 | 316.80 | 307.00 | 315.60 | 315.60 | 3.41% | 252,899 |
| May 18, 2026 | 304.00 | 306.60 | 299.80 | 305.20 | 305.20 | -0.26% | 278,133 |
| May 15, 2026 | 307.60 | 308.60 | 302.80 | 306.00 | 306.00 | 0.33% | 280,280 |
| May 13, 2026 | 305.60 | 307.00 | 301.40 | 305.00 | 305.00 | -0.07% | 137,221 |
| May 12, 2026 | 309.00 | 310.20 | 305.20 | 305.20 | 305.20 | -1.23% | 188,530 |
| May 11, 2026 | 312.80 | 312.80 | 309.00 | 309.00 | 309.00 | -1.40% | 134,389 |
| May 8, 2026 | 315.20 | 315.20 | 312.00 | 313.40 | 313.40 | -1.07% | 104,452 |
| May 7, 2026 | 315.00 | 318.40 | 313.60 | 316.80 | 316.80 | 0.64% | 241,262 |
| May 6, 2026 | 316.00 | 318.80 | 313.00 | 314.80 | 314.80 | - | 229,609 |
| May 5, 2026 | 313.60 | 317.80 | 313.20 | 314.80 | 314.80 | 0.19% | 222,627 |
| May 4, 2026 | 319.00 | 319.00 | 314.20 | 314.20 | 314.20 | -1.07% | 160,977 |
| Apr 30, 2026 | 311.20 | 317.60 | 308.00 | 317.60 | 317.60 | 1.08% | 232,460 |
| Apr 29, 2026 | 314.20 | 316.20 | 310.60 | 314.20 | 314.20 | 0.26% | 197,085 |
| Apr 28, 2026 | 317.00 | 317.20 | 307.40 | 313.40 | 313.40 | -1.14% | 378,546 |
| Apr 27, 2026 | 317.40 | 318.20 | 315.60 | 317.00 | 317.00 | -0.13% | 208,014 |
| Apr 24, 2026 | 332.00 | 332.00 | 316.80 | 317.40 | 317.40 | -3.64% | 277,944 |
| Apr 23, 2026 | 332.00 | 335.00 | 329.40 | 329.40 | 329.40 | -1.14% | 159,965 |
| Apr 22, 2026 | 331.00 | 334.20 | 329.40 | 333.20 | 333.20 | 0.48% | 135,750 |
| Apr 21, 2026 | 335.00 | 336.00 | 331.00 | 331.60 | 331.60 | -1.01% | 151,387 |
| Apr 20, 2026 | 332.40 | 335.40 | 331.00 | 335.00 | 335.00 | 0.18% | 184,829 |
| Apr 17, 2026 | 329.40 | 334.40 | 329.20 | 334.40 | 334.40 | 1.64% | 218,170 |
| Apr 16, 2026 | 334.20 | 334.80 | 329.00 | 329.00 | 329.00 | -1.56% | 227,121 |
| Apr 15, 2026 | 336.20 | 337.80 | 332.20 | 334.20 | 334.20 | -0.59% | 189,012 |
| Apr 14, 2026 | 336.60 | 340.40 | 335.60 | 336.20 | 336.20 | -0.18% | 133,313 |
| Apr 13, 2026 | 335.00 | 337.40 | 333.80 | 336.80 | 336.80 | 0.06% | 120,600 |
| Apr 10, 2026 | 333.00 | 339.80 | 332.40 | 336.60 | 336.60 | 1.08% | 151,922 |
| Apr 9, 2026 | 337.60 | 337.80 | 332.40 | 333.00 | 333.00 | -1.36% | 147,922 |
| Apr 8, 2026 | 337.60 | 341.20 | 335.40 | 337.60 | 337.60 | 1.87% | 200,712 |
| Apr 7, 2026 | 335.00 | 338.20 | 331.20 | 331.40 | 331.40 | -1.37% | 228,853 |
| Apr 2, 2026 | 334.00 | 336.60 | 333.00 | 336.00 | 336.00 | -0.24% | 68,753 |
| Apr 1, 2026 | 341.60 | 342.80 | 334.60 | 336.80 | 336.80 | -0.06% | 202,037 |
| Mar 31, 2026 | 328.40 | 341.00 | 328.40 | 337.00 | 337.00 | 2.65% | 409,296 |
| Mar 30, 2026 | 331.80 | 339.60 | 331.20 | 337.80 | 328.30 | 1.32% | 240,242 |
| Mar 27, 2026 | 336.40 | 336.60 | 330.20 | 333.40 | 324.02 | -0.42% | 209,958 |
| Mar 26, 2026 | 336.00 | 338.20 | 334.20 | 334.80 | 325.38 | -0.42% | 149,104 |
| Mar 25, 2026 | 332.00 | 336.20 | 331.80 | 336.20 | 326.74 | 2.25% | 199,287 |
| Mar 24, 2026 | 326.80 | 329.20 | 323.80 | 328.80 | 319.55 | 0.61% | 198,144 |
| Mar 23, 2026 | 321.80 | 333.40 | 315.40 | 326.80 | 317.61 | 0.18% | 352,761 |
| Mar 20, 2026 | 329.00 | 332.00 | 326.20 | 326.20 | 317.03 | -0.73% | 1,063,615 |
| Mar 19, 2026 | 336.60 | 337.80 | 328.60 | 328.60 | 319.36 | -3.01% | 235,426 |
| Mar 18, 2026 | 339.60 | 342.80 | 337.40 | 338.80 | 329.27 | -0.24% | 229,337 |
| Mar 17, 2026 | 338.00 | 340.40 | 335.60 | 339.60 | 330.05 | -0.18% | 311,953 |
| Mar 16, 2026 | 342.40 | 344.40 | 338.40 | 340.20 | 330.63 | -0.82% | 268,734 |
| Mar 13, 2026 | 347.60 | 347.60 | 341.40 | 343.00 | 333.35 | -1.44% | 343,429 |
| Mar 12, 2026 | 344.80 | 350.00 | 343.80 | 348.00 | 338.21 | 0.75% | 197,639 |
| Mar 11, 2026 | 346.00 | 346.20 | 341.60 | 345.40 | 335.69 | 0.41% | 136,589 |