Holmen AB (publ) (STO:HOLM.B)
Sweden · Delayed Price · Currency is SEK 326.00
-3.20 (-0.97%)
Sep 24, 2026, 5:29 PM CET
Holmen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 323.60 | 328.80 | 323.60 | 325.60 | 325.60 | 0.74% | 191,906 |
| Aug 27, 2026 | 323.00 | 323.20 | 321.20 | 323.20 | 323.20 | 0.06% | 70,997 |
| Aug 26, 2026 | 322.00 | 324.20 | 321.20 | 323.00 | 323.00 | 0.12% | 97,228 |
| Aug 25, 2026 | 324.00 | 327.40 | 322.60 | 322.60 | 322.60 | -0.06% | 152,837 |
| Aug 24, 2026 | 320.00 | 323.40 | 319.00 | 322.80 | 322.80 | 1.00% | 139,401 |
| Aug 21, 2026 | 321.00 | 324.00 | 318.20 | 319.60 | 319.60 | -0.93% | 151,597 |
| Aug 20, 2026 | 318.00 | 323.40 | 314.80 | 322.60 | 322.60 | 1.83% | 184,806 |
| Aug 19, 2026 | 316.40 | 317.40 | 313.60 | 316.80 | 316.80 | 0.13% | 88,169 |
| Aug 18, 2026 | 314.00 | 317.80 | 313.20 | 316.40 | 316.40 | 0.76% | 101,986 |
| Aug 17, 2026 | 317.20 | 318.00 | 314.00 | 314.00 | 314.00 | -1.69% | 112,575 |
| 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 |