Holmen AB (publ) (STO:HOLM.B)
Sweden · Delayed Price · Currency is SEK 306.40
-4.40 (-1.42%)
Nov 6, 2026, 5:29 PM CET
Holmen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 308.00 | 308.20 | 305.40 | 306.40 | 306.40 | -1.42% | 82,829 |
| Nov 5, 2026 | 309.60 | 315.00 | 309.60 | 310.80 | 310.80 | 0.52% | 106,896 |
| Nov 4, 2026 | 302.60 | 310.80 | 302.60 | 309.20 | 309.20 | 1.98% | 209,470 |
| Nov 3, 2026 | 297.00 | 303.60 | 295.40 | 303.20 | 303.20 | 1.68% | 189,908 |
| Nov 2, 2026 | 298.40 | 298.80 | 296.20 | 298.20 | 298.20 | -0.47% | 156,823 |
| Oct 30, 2026 | 301.00 | 302.00 | 298.20 | 299.60 | 299.60 | -0.73% | 93,189 |
| Oct 29, 2026 | 301.20 | 303.00 | 300.20 | 301.80 | 301.80 | 0.20% | 130,388 |
| Oct 28, 2026 | 304.00 | 305.20 | 300.00 | 301.20 | 301.20 | -1.38% | 122,326 |
| Oct 27, 2026 | 303.40 | 305.40 | 302.20 | 305.40 | 305.40 | 0.66% | 156,781 |
| Oct 26, 2026 | 301.80 | 305.00 | 301.00 | 303.40 | 303.40 | - | 155,741 |
| Oct 23, 2026 | 303.20 | 307.20 | 300.00 | 303.40 | 303.40 | -0.72% | 218,894 |
| Oct 22, 2026 | 309.00 | 311.60 | 298.40 | 305.60 | 305.60 | -3.41% | 358,392 |
| Oct 21, 2026 | 314.60 | 316.40 | 311.60 | 316.40 | 316.40 | 0.57% | 355,247 |
| Oct 20, 2026 | 320.00 | 320.40 | 313.60 | 314.60 | 314.60 | -2.12% | 265,703 |
| Oct 19, 2026 | 320.00 | 321.40 | 318.20 | 321.40 | 321.40 | 0.19% | 72,495 |
| Oct 16, 2026 | 320.20 | 321.80 | 317.00 | 320.80 | 320.80 | -0.12% | 177,534 |
| Oct 15, 2026 | 326.00 | 326.00 | 317.40 | 321.20 | 321.20 | -0.56% | 134,357 |
| Oct 14, 2026 | 324.00 | 326.60 | 321.40 | 323.00 | 323.00 | 0.19% | 119,062 |
| Oct 13, 2026 | 318.40 | 324.60 | 318.40 | 322.40 | 322.40 | 1.38% | 111,834 |
| Oct 12, 2026 | 317.60 | 319.60 | 316.80 | 318.00 | 318.00 | 0.44% | 120,519 |
| Oct 9, 2026 | 316.20 | 321.20 | 316.20 | 316.60 | 316.60 | 0.51% | 159,049 |
| Oct 8, 2026 | 318.60 | 320.00 | 314.80 | 315.00 | 315.00 | -1.25% | 154,791 |
| Oct 7, 2026 | 321.40 | 321.60 | 317.40 | 319.00 | 319.00 | -0.81% | 124,925 |
| Oct 6, 2026 | 320.60 | 323.00 | 318.20 | 321.60 | 321.60 | 0.31% | 116,641 |
| Oct 5, 2026 | 324.60 | 326.20 | 320.40 | 320.60 | 320.60 | -1.35% | 128,261 |
| Oct 2, 2026 | 322.20 | 326.40 | 321.40 | 325.00 | 325.00 | 0.87% | 211,550 |
| Oct 1, 2026 | 323.20 | 329.20 | 320.20 | 322.20 | 322.20 | -0.31% | 175,394 |
| Sep 30, 2026 | 327.20 | 329.40 | 322.80 | 323.20 | 323.20 | -0.62% | 336,103 |
| Sep 29, 2026 | 324.00 | 328.40 | 322.40 | 325.20 | 325.20 | -0.12% | 162,515 |
| Sep 28, 2026 | 326.00 | 328.20 | 323.80 | 325.60 | 325.60 | - | 149,273 |
| Sep 25, 2026 | 325.80 | 326.20 | 322.60 | 325.60 | 325.60 | -0.12% | 309,051 |
| Sep 24, 2026 | 329.00 | 329.60 | 325.80 | 326.00 | 326.00 | -0.97% | 128,203 |
| Sep 23, 2026 | 332.00 | 337.20 | 329.20 | 329.20 | 329.20 | -0.78% | 230,561 |
| Sep 22, 2026 | 322.80 | 331.80 | 322.80 | 331.80 | 331.80 | 2.79% | 327,823 |
| Sep 21, 2026 | 318.20 | 324.60 | 318.20 | 322.80 | 322.80 | 4.13% | 268,486 |
| Sep 18, 2026 | 326.00 | 327.00 | 310.00 | 310.00 | 310.00 | -4.67% | 1,863,907 |
| Sep 17, 2026 | 322.40 | 326.80 | 322.20 | 325.20 | 325.20 | 0.31% | 225,061 |
| Sep 16, 2026 | 324.00 | 325.60 | 322.40 | 324.20 | 324.20 | -0.12% | 210,828 |
| Sep 15, 2026 | 320.20 | 325.40 | 317.00 | 324.60 | 324.60 | 1.37% | 134,626 |
| Sep 14, 2026 | 321.20 | 322.00 | 318.20 | 320.20 | 320.20 | -0.37% | 120,463 |
| Sep 11, 2026 | 320.00 | 325.00 | 319.40 | 321.40 | 321.40 | 0.06% | 91,579 |
| Sep 10, 2026 | 321.00 | 322.80 | 319.80 | 321.20 | 321.20 | -0.12% | 260,379 |
| Sep 9, 2026 | 320.20 | 328.20 | 320.20 | 321.60 | 321.60 | -0.31% | 504,727 |
| Sep 8, 2026 | 323.00 | 326.40 | 320.60 | 322.60 | 322.60 | -0.25% | 260,343 |
| Sep 7, 2026 | 324.80 | 326.00 | 322.80 | 323.40 | 323.40 | -0.98% | 71,184 |
| Sep 4, 2026 | 324.40 | 327.80 | 321.40 | 326.60 | 326.60 | 0.68% | 82,061 |
| Sep 3, 2026 | 327.20 | 328.80 | 323.80 | 324.40 | 324.40 | -0.92% | 100,390 |
| Sep 2, 2026 | 327.00 | 328.80 | 324.20 | 327.40 | 327.40 | 0.37% | 114,925 |
| Sep 1, 2026 | 327.00 | 329.60 | 323.40 | 326.20 | 326.20 | -0.43% | 126,762 |
| Aug 31, 2026 | 326.00 | 330.60 | 325.80 | 327.60 | 327.60 | 0.61% | 224,463 |