Holmen AB (publ) (STO:HOLM.B)
Sweden · Delayed Price · Currency is SEK 304.40
+1.80 (0.59%)
At close: Jul 3, 2026
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 302.60 | 305.00 | 301.40 | 304.40 | 304.40 | 0.59% | 134,912 |
| Jul 2, 2026 | 299.00 | 304.00 | 297.80 | 302.60 | 302.60 | 1.41% | 182,795 |
| Jul 1, 2026 | 303.40 | 303.40 | 293.80 | 298.40 | 298.40 | -2.04% | 254,409 |
| Jun 30, 2026 | 301.00 | 304.60 | 299.80 | 304.60 | 304.60 | 1.13% | 334,280 |
| Jun 29, 2026 | 305.00 | 305.20 | 301.20 | 301.20 | 301.20 | -1.12% | 89,421 |
| Jun 26, 2026 | 310.40 | 310.80 | 303.20 | 304.60 | 304.60 | -1.93% | 259,475 |
| Jun 25, 2026 | 309.00 | 312.00 | 307.40 | 310.60 | 310.60 | 0.13% | 203,945 |
| Jun 24, 2026 | 307.80 | 310.60 | 306.60 | 310.20 | 310.20 | 0.65% | 203,400 |
| Jun 23, 2026 | 311.60 | 311.60 | 306.60 | 308.20 | 308.20 | -0.77% | 243,348 |
| Jun 22, 2026 | 310.20 | 311.20 | 304.00 | 310.60 | 310.60 | 0.13% | 184,318 |
| Jun 18, 2026 | 308.40 | 312.20 | 304.20 | 310.20 | 310.20 | -0.51% | 440,688 |
| Jun 17, 2026 | 314.00 | 315.00 | 309.60 | 311.80 | 311.80 | -0.64% | 170,006 |
| Jun 16, 2026 | 310.20 | 314.40 | 310.20 | 313.80 | 313.80 | 1.16% | 296,384 |
| Jun 15, 2026 | 311.00 | 316.60 | 309.00 | 310.20 | 310.20 | 0.39% | 199,181 |
| Jun 12, 2026 | 306.00 | 309.40 | 305.00 | 309.00 | 309.00 | 1.05% | 194,586 |
| Jun 11, 2026 | 307.40 | 309.40 | 304.60 | 305.80 | 305.80 | -0.46% | 338,673 |
| Jun 10, 2026 | 313.80 | 316.60 | 303.80 | 307.20 | 307.20 | -2.10% | 203,051 |
| Jun 9, 2026 | 313.60 | 317.40 | 313.20 | 313.80 | 313.80 | -0.82% | 157,200 |
| Jun 8, 2026 | 314.00 | 317.60 | 310.80 | 316.40 | 316.40 | 0.44% | 230,703 |
| Jun 5, 2026 | 316.00 | 316.40 | 313.40 | 315.00 | 315.00 | -0.63% | 212,218 |
| Jun 4, 2026 | 315.00 | 322.00 | 315.00 | 317.00 | 317.00 | 0.70% | 309,753 |
| Jun 3, 2026 | 314.60 | 315.20 | 310.60 | 314.80 | 314.80 | 0.06% | 327,168 |
| Jun 2, 2026 | 314.20 | 317.60 | 309.40 | 314.60 | 314.60 | 0.06% | 457,142 |
| Jun 1, 2026 | 312.80 | 317.40 | 310.20 | 314.40 | 314.40 | 2.34% | 379,730 |
| May 29, 2026 | 314.60 | 317.00 | 307.20 | 307.20 | 307.20 | -2.35% | 5,587,652 |
| May 28, 2026 | 312.40 | 314.60 | 309.60 | 314.60 | 314.60 | 0.13% | 273,702 |
| May 27, 2026 | 310.00 | 320.00 | 309.80 | 314.20 | 314.20 | 1.29% | 1,213,035 |
| May 26, 2026 | 312.40 | 312.80 | 308.40 | 310.20 | 310.20 | -1.02% | 123,295 |
| May 25, 2026 | 311.00 | 315.00 | 311.00 | 313.40 | 313.40 | 0.97% | 191,430 |
| 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 |