Holmen AB (publ) (STO:HOLM.A)
Sweden
· Delayed Price · Currency is SEK 346.00
-1.00 (-0.29%)
At close: Dec 5, 2025
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 340.00 | 350.00 | 340.00 | 347.00 | 347.00 | 0.87% | 1,127 |
| Dec 3, 2025 | 342.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.88% | 403 |
| Dec 2, 2025 | 345.00 | 345.00 | 341.00 | 341.00 | 341.00 | -1.45% | 674 |
| Dec 1, 2025 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | - | 1,384 |
| Nov 28, 2025 | 350.00 | 350.00 | 345.00 | 346.00 | 346.00 | -0.29% | 1,137 |
| Nov 27, 2025 | 346.00 | 351.00 | 343.00 | 347.00 | 347.00 | 0.29% | 1,722 |
| Nov 26, 2025 | 345.00 | 346.00 | 341.00 | 346.00 | 346.00 | 0.29% | 1,865 |
| Nov 25, 2025 | 342.00 | 346.00 | 341.00 | 345.00 | 345.00 | 0.88% | 4,447 |
| Nov 24, 2025 | 343.00 | 346.00 | 341.00 | 342.00 | 342.00 | -0.29% | 2,647 |
| Nov 21, 2025 | 340.00 | 346.00 | 338.00 | 343.00 | 343.00 | - | 695 |
| Nov 20, 2025 | 350.00 | 350.00 | 342.00 | 343.00 | 343.00 | -2.00% | 617 |
| Nov 19, 2025 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 2.34% | 298 |
| Nov 18, 2025 | 349.00 | 349.00 | 341.00 | 342.00 | 342.00 | -2.56% | 4,505 |
| Nov 17, 2025 | 348.00 | 352.00 | 348.00 | 351.00 | 351.00 | 0.86% | 2,258 |
| Nov 14, 2025 | 355.00 | 355.00 | 346.00 | 348.00 | 348.00 | -2.52% | 4,147 |
| Nov 13, 2025 | 360.00 | 360.00 | 354.00 | 357.00 | 357.00 | -0.28% | 1,353 |
| Nov 12, 2025 | 357.00 | 358.00 | 353.00 | 358.00 | 358.00 | 0.56% | 5,443 |
| Nov 11, 2025 | 350.00 | 356.00 | 349.00 | 356.00 | 356.00 | 0.85% | 2,050 |
| Nov 10, 2025 | 350.00 | 353.00 | 350.00 | 353.00 | 353.00 | 0.86% | 6,616 |
| Nov 7, 2025 | 351.00 | 351.00 | 347.00 | 350.00 | 350.00 | - | 1,231 |
| Nov 6, 2025 | 353.00 | 353.00 | 350.00 | 350.00 | 350.00 | -0.85% | 3,192 |
| Nov 5, 2025 | 353.00 | 353.00 | 346.00 | 353.00 | 353.00 | 0.28% | 974 |
| Nov 4, 2025 | 353.00 | 354.00 | 345.00 | 352.00 | 352.00 | 0.28% | 4,461 |
| Nov 3, 2025 | 354.00 | 358.00 | 349.00 | 351.00 | 351.00 | -1.13% | 6,104 |
| Oct 31, 2025 | 352.00 | 358.00 | 352.00 | 355.00 | 355.00 | 0.85% | 1,092 |
| Oct 30, 2025 | 349.00 | 352.00 | 346.00 | 352.00 | 352.00 | 0.28% | 670 |
| Oct 29, 2025 | 351.00 | 354.00 | 346.00 | 351.00 | 351.00 | -0.28% | 259 |
| Oct 28, 2025 | 346.00 | 354.00 | 346.00 | 352.00 | 352.00 | 1.44% | 422 |
| Oct 27, 2025 | 350.00 | 350.00 | 346.00 | 347.00 | 347.00 | -0.86% | 669 |
| Oct 24, 2025 | 349.00 | 355.00 | 346.00 | 350.00 | 350.00 | 0.29% | 1,210 |
| Oct 23, 2025 | 349.00 | 355.00 | 344.00 | 349.00 | 349.00 | -1.97% | 1,118 |
| Oct 22, 2025 | 347.00 | 356.00 | 345.00 | 356.00 | 356.00 | 2.59% | 2,060 |
| Oct 21, 2025 | 348.00 | 348.00 | 343.00 | 347.00 | 347.00 | -0.57% | 244 |
| Oct 20, 2025 | 347.00 | 350.00 | 342.00 | 349.00 | 349.00 | -0.29% | 940 |
| Oct 17, 2025 | 346.00 | 350.00 | 341.00 | 350.00 | 350.00 | 1.16% | 569 |
| Oct 16, 2025 | 349.00 | 349.00 | 342.00 | 346.00 | 346.00 | -0.29% | 291 |
| Oct 15, 2025 | 346.00 | 348.00 | 345.00 | 347.00 | 347.00 | 0.87% | 682 |
| Oct 14, 2025 | 345.00 | 347.00 | 344.00 | 344.00 | 344.00 | -0.58% | 810 |
| Oct 13, 2025 | 342.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 880 |
| Oct 10, 2025 | 346.00 | 350.00 | 343.00 | 344.00 | 344.00 | -0.58% | 638 |
| Oct 9, 2025 | 348.00 | 350.00 | 346.00 | 346.00 | 346.00 | -0.29% | 1,795 |
| Oct 8, 2025 | 349.00 | 350.00 | 345.00 | 347.00 | 347.00 | -0.86% | 1,916 |
| Oct 7, 2025 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | -1.13% | 1,103 |
| Oct 6, 2025 | 355.00 | 357.00 | 351.00 | 354.00 | 354.00 | -1.67% | 5,301 |
| Oct 3, 2025 | 359.00 | 364.00 | 356.00 | 360.00 | 360.00 | 0.84% | 1,538 |
| Oct 2, 2025 | 361.00 | 362.00 | 356.00 | 357.00 | 357.00 | -1.11% | 816 |
| Oct 1, 2025 | 363.00 | 363.00 | 356.00 | 361.00 | 361.00 | 1.40% | 2,361 |
| Sep 30, 2025 | 355.00 | 356.00 | 352.00 | 356.00 | 356.00 | 0.56% | 1,570 |
| Sep 29, 2025 | 351.00 | 356.00 | 350.00 | 354.00 | 354.00 | -4.58% | 2,710 |
| Sep 26, 2025 | 354.00 | 371.00 | 352.00 | 371.00 | 371.00 | 5.10% | 1,954 |
| Sep 25, 2025 | 354.00 | 357.00 | 352.00 | 353.00 | 353.00 | -0.84% | 1,154 |
| Sep 24, 2025 | 355.00 | 356.00 | 352.00 | 356.00 | 356.00 | - | 406 |
| Sep 23, 2025 | 352.00 | 356.00 | 350.00 | 356.00 | 356.00 | 0.28% | 225 |
| Sep 22, 2025 | 350.00 | 355.00 | 350.00 | 355.00 | 355.00 | 1.14% | 356 |
| Sep 19, 2025 | 354.00 | 355.00 | 351.00 | 351.00 | 351.00 | -1.40% | 977 |
| Sep 18, 2025 | 359.00 | 359.00 | 353.00 | 356.00 | 356.00 | -0.84% | 929 |
| Sep 17, 2025 | 358.00 | 365.00 | 358.00 | 359.00 | 359.00 | -0.55% | 193 |
| Sep 16, 2025 | 354.00 | 362.00 | 354.00 | 361.00 | 361.00 | 1.98% | 1,245 |
| Sep 15, 2025 | 353.00 | 359.00 | 353.00 | 354.00 | 354.00 | 0.28% | 3,813 |
| Sep 12, 2025 | 352.00 | 358.00 | 352.00 | 353.00 | 353.00 | - | 461 |
| Sep 11, 2025 | 356.00 | 359.00 | 353.00 | 353.00 | 353.00 | -0.84% | 562 |
| Sep 10, 2025 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | -1.11% | 572 |
| Sep 9, 2025 | 363.00 | 367.00 | 359.00 | 360.00 | 360.00 | - | 381 |
| Sep 8, 2025 | 360.00 | 361.00 | 358.00 | 360.00 | 360.00 | -0.28% | 1,382 |
| Sep 5, 2025 | 355.00 | 361.00 | 355.00 | 361.00 | 361.00 | 0.84% | 387 |
| Sep 4, 2025 | 356.00 | 362.00 | 355.00 | 358.00 | 358.00 | 0.56% | 403 |
| Sep 3, 2025 | 361.00 | 361.00 | 356.00 | 356.00 | 356.00 | -1.11% | 1,346 |
| Sep 2, 2025 | 362.00 | 362.00 | 358.00 | 360.00 | 360.00 | -0.55% | 1,131 |
| Sep 1, 2025 | 365.00 | 365.00 | 361.00 | 362.00 | 362.00 | -0.82% | 721 |
| Aug 29, 2025 | 372.00 | 372.00 | 361.00 | 365.00 | 365.00 | - | 852 |
| Aug 28, 2025 | 369.00 | 370.00 | 363.00 | 365.00 | 365.00 | - | 1,557 |
| Aug 27, 2025 | 372.00 | 372.00 | 365.00 | 365.00 | 365.00 | -2.67% | 1,533 |
| Aug 26, 2025 | 373.00 | 375.00 | 370.00 | 375.00 | 375.00 | 0.27% | 839 |
| Aug 25, 2025 | 371.00 | 376.00 | 371.00 | 374.00 | 374.00 | 0.81% | 1,137 |
| Aug 22, 2025 | 370.00 | 374.00 | 369.00 | 371.00 | 371.00 | 0.54% | 4,084 |
| Aug 21, 2025 | 369.00 | 369.00 | 363.00 | 369.00 | 369.00 | 1.10% | 2,360 |
| Aug 20, 2025 | 367.00 | 368.00 | 361.00 | 365.00 | 365.00 | - | 633 |
| Aug 19, 2025 | 357.00 | 365.00 | 356.00 | 365.00 | 365.00 | 1.96% | 6,667 |
| Aug 18, 2025 | 359.00 | 363.00 | 357.00 | 358.00 | 358.00 | -1.10% | 1,279 |
| Aug 15, 2025 | 361.00 | 365.00 | 360.00 | 362.00 | 362.00 | 0.56% | 1,100 |
| Aug 14, 2025 | 364.00 | 367.00 | 358.00 | 360.00 | 360.00 | -2.96% | 2,432 |
| Aug 13, 2025 | 371.00 | 375.00 | 371.00 | 371.00 | 371.00 | 0.27% | 392 |
| Aug 12, 2025 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | -0.80% | 366 |
| Aug 11, 2025 | 376.00 | 378.00 | 373.00 | 373.00 | 373.00 | -0.53% | 290 |
| Aug 8, 2025 | 373.00 | 383.00 | 373.00 | 375.00 | 375.00 | -0.53% | 1,177 |
| Aug 7, 2025 | 365.00 | 380.00 | 365.00 | 377.00 | 377.00 | 2.17% | 966 |
| Aug 6, 2025 | 366.00 | 369.00 | 366.00 | 369.00 | 369.00 | 1.65% | 374 |
| Aug 5, 2025 | 358.00 | 365.00 | 358.00 | 363.00 | 363.00 | 1.11% | 568 |
| Aug 4, 2025 | 358.00 | 362.00 | 358.00 | 359.00 | 359.00 | 0.28% | 1,465 |
| Aug 1, 2025 | 361.00 | 361.00 | 358.00 | 358.00 | 358.00 | -0.56% | 268 |
| Jul 31, 2025 | 365.00 | 365.00 | 360.00 | 360.00 | 360.00 | -2.17% | 1,062 |
| Jul 30, 2025 | 372.00 | 373.00 | 367.00 | 368.00 | 368.00 | -1.08% | 421 |
| Jul 29, 2025 | 373.00 | 376.00 | 370.00 | 372.00 | 372.00 | 0.27% | 480 |
| Jul 28, 2025 | 378.00 | 379.00 | 371.00 | 371.00 | 371.00 | -1.07% | 340 |
| Jul 25, 2025 | 370.00 | 377.00 | 370.00 | 375.00 | 375.00 | 1.08% | 414 |
| Jul 24, 2025 | 369.00 | 373.00 | 369.00 | 371.00 | 371.00 | 1.09% | 817 |
| Jul 23, 2025 | 361.00 | 370.00 | 361.00 | 367.00 | 367.00 | 1.38% | 5,052 |
| Jul 22, 2025 | 363.00 | 363.00 | 359.00 | 362.00 | 362.00 | 0.28% | 245 |
| Jul 21, 2025 | 361.00 | 362.00 | 357.00 | 361.00 | 361.00 | 1.12% | 256 |
| Jul 18, 2025 | 368.00 | 368.00 | 357.00 | 357.00 | 357.00 | -2.99% | 1,267 |