Holmen AB (publ) (STO:HOLM.B)
Sweden · Delayed Price · Currency is SEK 319.40
-2.60 (-0.81%)
Aug 14, 2026, 5:29 PM CET
Holmen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 322.00 | 322.40 | 318.20 | 319.40 | 319.40 | -0.81% | 113,308 |
| Aug 13, 2026 | 323.20 | 324.60 | 322.00 | 322.00 | 322.00 | -0.37% | 113,352 |
| Aug 12, 2026 | 323.80 | 325.20 | 321.00 | 323.20 | 323.20 | -0.19% | 99,191 |
| Aug 11, 2026 | 325.20 | 327.00 | 322.00 | 323.80 | 323.80 | -1.34% | 124,098 |
| Aug 10, 2026 | 329.60 | 330.20 | 327.60 | 328.20 | 328.20 | -0.24% | 135,876 |
| Aug 7, 2026 | 328.00 | 330.40 | 325.40 | 329.00 | 329.00 | 0.43% | 124,121 |
| Aug 6, 2026 | 328.20 | 332.60 | 327.20 | 327.60 | 327.60 | 0.18% | 198,998 |
| Aug 5, 2026 | 328.80 | 329.80 | 323.40 | 327.00 | 327.00 | -0.97% | 228,752 |
| Aug 4, 2026 | 326.80 | 330.20 | 324.80 | 330.20 | 330.20 | 0.61% | 133,634 |
| Aug 3, 2026 | 324.60 | 329.60 | 323.80 | 328.20 | 328.20 | 1.61% | 170,570 |
| Jul 31, 2026 | 323.40 | 324.20 | 319.80 | 323.00 | 323.00 | -0.06% | 134,479 |
| Jul 30, 2026 | 320.80 | 327.40 | 320.60 | 323.20 | 323.20 | 0.25% | 157,743 |
| Jul 29, 2026 | 323.00 | 323.00 | 319.80 | 322.40 | 322.40 | -0.06% | 124,949 |
| Jul 28, 2026 | 320.00 | 322.60 | 317.80 | 322.60 | 322.60 | 1.13% | 167,746 |
| Jul 27, 2026 | 314.00 | 319.00 | 312.60 | 319.00 | 319.00 | 2.64% | 179,064 |
| Jul 24, 2026 | 307.20 | 312.80 | 307.20 | 310.80 | 310.80 | 1.50% | 110,451 |
| Jul 23, 2026 | 316.80 | 316.80 | 304.80 | 306.20 | 306.20 | -3.35% | 156,415 |
| Jul 22, 2026 | 309.00 | 317.40 | 307.00 | 316.80 | 316.80 | 2.72% | 282,565 |
| Jul 21, 2026 | 307.20 | 308.40 | 305.40 | 308.40 | 308.40 | 0.39% | 102,308 |
| Jul 20, 2026 | 308.80 | 310.20 | 306.60 | 307.20 | 307.20 | -1.16% | 92,071 |
| Jul 17, 2026 | 305.80 | 311.80 | 305.40 | 310.80 | 310.80 | 1.77% | 435,387 |
| Jul 16, 2026 | 305.80 | 306.40 | 302.00 | 305.40 | 305.40 | 0.33% | 143,413 |
| Jul 15, 2026 | 301.80 | 305.40 | 300.60 | 304.40 | 304.40 | 0.86% | 131,803 |
| Jul 14, 2026 | 301.20 | 303.20 | 299.60 | 301.80 | 301.80 | 0.13% | 92,926 |
| Jul 13, 2026 | 302.00 | 302.60 | 299.40 | 301.40 | 301.40 | -0.59% | 83,747 |
| Jul 10, 2026 | 301.00 | 305.80 | 300.00 | 303.20 | 303.20 | 0.73% | 87,402 |
| Jul 9, 2026 | 298.40 | 302.00 | 296.20 | 301.00 | 301.00 | 1.01% | 113,077 |
| Jul 8, 2026 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -1.59% | 133,617 |
| Jul 7, 2026 | 301.00 | 305.40 | 300.00 | 302.80 | 302.80 | 0.93% | 91,311 |
| Jul 6, 2026 | 304.00 | 305.40 | 300.00 | 300.00 | 300.00 | -1.45% | 155,228 |
| 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 |