Holmen AB (publ) (STO:HOLM.B)
Sweden · Delayed Price · Currency is SEK 317.60
+3.40 (1.08%)
At close: Apr 30, 2026
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 185,483 |
| 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 | -0.24% | 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 |
| Mar 10, 2026 | 340.80 | 347.20 | 340.80 | 344.00 | 334.33 | 1.59% | 349,128 |
| Mar 9, 2026 | 342.00 | 343.60 | 337.20 | 338.60 | 329.08 | -1.74% | 359,857 |
| Mar 6, 2026 | 344.40 | 347.20 | 342.60 | 344.60 | 334.91 | 0.23% | 182,054 |
| Mar 5, 2026 | 346.00 | 350.40 | 343.80 | 343.80 | 334.13 | -1.15% | 213,555 |
| Mar 4, 2026 | 350.00 | 350.40 | 345.40 | 347.80 | 338.02 | -0.23% | 226,888 |
| Mar 3, 2026 | 343.00 | 350.80 | 341.40 | 348.60 | 338.80 | -0.06% | 216,282 |
| Mar 2, 2026 | 354.20 | 356.00 | 346.60 | 348.80 | 338.99 | -2.19% | 212,840 |
| Feb 27, 2026 | 359.60 | 361.60 | 355.40 | 356.60 | 346.57 | -0.83% | 306,222 |
| Feb 26, 2026 | 358.00 | 362.60 | 356.80 | 359.60 | 349.49 | 0.50% | 163,163 |
| Feb 25, 2026 | 359.60 | 360.80 | 355.40 | 357.80 | 347.74 | -0.28% | 250,222 |
| Feb 24, 2026 | 356.40 | 363.60 | 356.40 | 358.80 | 348.71 | 0.67% | 171,799 |
| Feb 23, 2026 | 358.00 | 359.40 | 354.00 | 356.40 | 346.38 | -0.89% | 136,863 |
| Feb 20, 2026 | 357.00 | 360.40 | 355.40 | 359.60 | 349.49 | 0.67% | 251,428 |
| Feb 19, 2026 | 357.80 | 361.40 | 356.60 | 357.20 | 347.15 | -0.56% | 132,861 |
| Feb 18, 2026 | 359.20 | 361.60 | 358.80 | 359.20 | 349.10 | -0.22% | 114,630 |