Holmen AB (publ) (STO:HOLM.B)
Sweden
· Delayed Price · Currency is SEK 340.40
-4.20 (-1.22%)
Mar 9, 2026, 4:38 PM CET
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 342.00 | 343.60 | 337.20 | 338.60 | 338.60 | -1.74% | 359,857 |
| Mar 6, 2026 | 344.40 | 347.20 | 342.60 | 344.60 | 344.60 | 0.23% | 182,054 |
| Mar 5, 2026 | 346.00 | 350.40 | 343.80 | 343.80 | 343.80 | -1.15% | 197,297 |
| Mar 4, 2026 | 350.00 | 350.40 | 345.40 | 347.80 | 347.80 | -0.23% | 136,062 |
| Mar 3, 2026 | 343.00 | 350.80 | 341.40 | 348.60 | 348.60 | -0.06% | 216,282 |
| Mar 2, 2026 | 354.20 | 356.00 | 346.60 | 348.80 | 348.80 | -2.19% | 212,840 |
| Feb 27, 2026 | 359.60 | 361.60 | 355.40 | 356.60 | 356.60 | -0.83% | 306,222 |
| Feb 26, 2026 | 358.00 | 362.60 | 356.80 | 359.60 | 359.60 | 0.50% | 163,163 |
| Feb 25, 2026 | 359.60 | 360.80 | 355.40 | 357.80 | 357.80 | -0.28% | 250,222 |
| Feb 24, 2026 | 356.40 | 363.60 | 356.40 | 358.80 | 358.80 | 0.67% | 171,799 |
| Feb 23, 2026 | 358.00 | 359.40 | 354.00 | 356.40 | 356.40 | -0.89% | 136,863 |
| Feb 20, 2026 | 357.00 | 360.40 | 355.40 | 359.60 | 359.60 | 0.67% | 251,428 |
| Feb 19, 2026 | 357.80 | 361.40 | 356.60 | 357.20 | 357.20 | -0.56% | 132,861 |
| Feb 18, 2026 | 359.20 | 361.60 | 358.80 | 359.20 | 359.20 | -0.22% | 114,630 |
| Feb 17, 2026 | 363.80 | 365.80 | 357.60 | 360.00 | 360.00 | -1.04% | 376,910 |
| Feb 16, 2026 | 375.00 | 375.00 | 363.80 | 363.80 | 363.80 | -2.93% | 173,864 |
| Feb 13, 2026 | 374.20 | 376.20 | 372.20 | 374.80 | 374.80 | -0.11% | 259,897 |
| Feb 12, 2026 | 378.60 | 380.00 | 374.40 | 375.20 | 375.20 | -0.53% | 272,053 |
| Feb 11, 2026 | 365.00 | 380.60 | 363.40 | 377.20 | 377.20 | 3.80% | 391,159 |
| Feb 10, 2026 | 356.80 | 364.60 | 355.00 | 363.40 | 363.40 | 2.48% | 376,814 |
| Feb 9, 2026 | 353.80 | 354.80 | 350.60 | 354.60 | 354.60 | 1.14% | 154,002 |
| Feb 6, 2026 | 352.00 | 353.00 | 348.40 | 350.60 | 350.60 | -1.13% | 359,795 |
| Feb 5, 2026 | 352.60 | 354.60 | 349.60 | 354.60 | 354.60 | 0.17% | 237,520 |
| Feb 4, 2026 | 341.20 | 358.00 | 338.80 | 354.00 | 354.00 | 4.36% | 361,424 |
| Feb 3, 2026 | 338.40 | 341.00 | 336.00 | 339.20 | 339.20 | 0.18% | 212,805 |
| Feb 2, 2026 | 330.00 | 339.60 | 329.80 | 338.60 | 338.60 | 1.44% | 317,955 |
| Jan 30, 2026 | 340.00 | 341.20 | 323.60 | 333.80 | 333.80 | -2.17% | 605,000 |
| Jan 29, 2026 | 347.80 | 351.20 | 341.20 | 341.20 | 341.20 | -2.51% | 243,913 |
| Jan 28, 2026 | 346.80 | 351.00 | 343.40 | 350.00 | 350.00 | 1.10% | 175,786 |
| Jan 27, 2026 | 348.00 | 348.80 | 345.40 | 346.20 | 346.20 | -0.40% | 232,046 |
| Jan 26, 2026 | 345.40 | 349.60 | 345.40 | 347.60 | 347.60 | 0.75% | 145,020 |
| Jan 23, 2026 | 346.00 | 347.80 | 343.80 | 345.00 | 345.00 | -0.63% | 86,853 |
| Jan 22, 2026 | 348.20 | 349.80 | 344.80 | 347.20 | 347.20 | 0.64% | 177,281 |
| Jan 21, 2026 | 340.00 | 346.00 | 339.20 | 345.00 | 345.00 | 1.47% | 212,236 |
| Jan 20, 2026 | 346.00 | 346.60 | 337.20 | 340.00 | 340.00 | -1.73% | 390,018 |
| Jan 19, 2026 | 351.40 | 351.40 | 345.20 | 346.00 | 346.00 | -2.64% | 225,620 |
| Jan 16, 2026 | 351.60 | 356.20 | 349.60 | 355.40 | 355.40 | 1.08% | 202,996 |
| Jan 15, 2026 | 355.00 | 355.40 | 348.20 | 351.60 | 351.60 | -1.40% | 268,406 |
| Jan 14, 2026 | 351.60 | 356.60 | 347.00 | 356.60 | 356.60 | 1.71% | 423,732 |
| Jan 13, 2026 | 348.20 | 354.40 | 347.60 | 350.60 | 350.60 | 0.69% | 257,009 |
| Jan 12, 2026 | 352.00 | 352.00 | 344.60 | 348.20 | 348.20 | -0.80% | 176,366 |
| Jan 9, 2026 | 348.60 | 352.00 | 348.60 | 351.00 | 351.00 | 0.52% | 141,460 |
| Jan 8, 2026 | 357.00 | 357.00 | 342.80 | 349.20 | 349.20 | -2.51% | 261,079 |
| Jan 7, 2026 | 357.60 | 363.00 | 353.40 | 358.20 | 358.20 | 2.81% | 320,299 |
| Jan 5, 2026 | 354.40 | 354.60 | 347.80 | 348.40 | 348.40 | -1.69% | 115,456 |
| Jan 2, 2026 | 354.00 | 356.80 | 351.80 | 354.40 | 354.40 | - | 127,331 |
| Dec 30, 2025 | 350.20 | 354.60 | 349.60 | 354.40 | 354.40 | 0.97% | 127,559 |
| Dec 29, 2025 | 346.60 | 351.40 | 346.60 | 351.00 | 351.00 | 1.27% | 112,049 |
| Dec 23, 2025 | 346.60 | 349.60 | 346.00 | 346.60 | 346.60 | -0.17% | 119,909 |
| Dec 22, 2025 | 347.20 | 348.20 | 343.40 | 347.20 | 347.20 | -0.06% | 241,761 |
| Dec 19, 2025 | 351.00 | 351.80 | 347.40 | 347.40 | 347.40 | -1.14% | 508,275 |
| Dec 18, 2025 | 347.80 | 352.00 | 347.00 | 351.40 | 351.40 | 1.09% | 264,718 |
| Dec 17, 2025 | 345.40 | 348.60 | 345.00 | 347.60 | 347.60 | 0.17% | 192,748 |
| Dec 16, 2025 | 343.80 | 349.00 | 343.80 | 347.00 | 347.00 | 1.11% | 184,877 |
| Dec 15, 2025 | 343.80 | 347.40 | 343.20 | 343.20 | 343.20 | -0.17% | 213,915 |
| Dec 12, 2025 | 343.60 | 346.00 | 342.20 | 343.80 | 343.80 | - | 168,868 |
| Dec 11, 2025 | 341.60 | 345.40 | 341.00 | 343.80 | 343.80 | 0.64% | 160,703 |
| Dec 10, 2025 | 342.00 | 342.60 | 338.40 | 341.60 | 341.60 | -0.18% | 158,610 |
| Dec 9, 2025 | 344.60 | 346.00 | 341.20 | 342.20 | 342.20 | -0.98% | 444,897 |
| Dec 8, 2025 | 347.40 | 348.00 | 342.20 | 345.60 | 345.60 | -0.35% | 218,618 |
| Dec 5, 2025 | 347.00 | 349.60 | 346.20 | 346.80 | 346.80 | -0.86% | 145,909 |
| Dec 4, 2025 | 345.00 | 352.00 | 345.00 | 349.80 | 349.80 | 1.92% | 310,910 |
| Dec 3, 2025 | 341.20 | 349.00 | 341.20 | 343.20 | 343.20 | 0.41% | 222,893 |
| Dec 2, 2025 | 344.60 | 346.00 | 341.40 | 341.80 | 341.80 | -0.75% | 152,029 |
| Dec 1, 2025 | 345.60 | 347.80 | 342.40 | 344.40 | 344.40 | -0.35% | 163,376 |
| Nov 28, 2025 | 350.40 | 351.20 | 345.60 | 345.60 | 345.60 | -1.26% | 501,145 |
| Nov 27, 2025 | 348.40 | 351.40 | 347.40 | 350.00 | 350.00 | 0.46% | 164,404 |
| Nov 26, 2025 | 349.60 | 350.20 | 345.20 | 348.40 | 348.40 | -0.11% | 94,633 |
| Nov 25, 2025 | 345.60 | 351.80 | 344.40 | 348.80 | 348.80 | 0.93% | 455,161 |
| Nov 24, 2025 | 346.40 | 348.00 | 341.00 | 345.60 | 345.60 | -0.17% | 603,166 |
| Nov 21, 2025 | 339.20 | 346.60 | 338.80 | 346.20 | 346.20 | 1.23% | 145,467 |
| Nov 20, 2025 | 347.80 | 349.00 | 341.80 | 342.00 | 342.00 | -1.55% | 146,720 |
| Nov 19, 2025 | 342.00 | 350.00 | 340.40 | 347.40 | 347.40 | 1.76% | 216,650 |
| Nov 18, 2025 | 347.40 | 347.80 | 340.80 | 341.40 | 341.40 | -2.62% | 182,695 |
| Nov 17, 2025 | 350.60 | 353.60 | 349.00 | 350.60 | 350.60 | - | 162,645 |
| Nov 14, 2025 | 357.00 | 358.80 | 348.80 | 350.60 | 350.60 | -2.34% | 192,757 |
| Nov 13, 2025 | 363.80 | 364.20 | 359.00 | 359.00 | 359.00 | -1.32% | 131,696 |
| Nov 12, 2025 | 362.40 | 365.40 | 359.00 | 363.80 | 363.80 | 0.50% | 143,403 |
| Nov 11, 2025 | 355.40 | 362.20 | 354.60 | 362.00 | 362.00 | 2.03% | 288,394 |
| Nov 10, 2025 | 355.00 | 358.80 | 354.00 | 354.80 | 354.80 | 0.23% | 293,096 |
| Nov 7, 2025 | 356.00 | 357.80 | 348.80 | 354.00 | 354.00 | -0.78% | 180,179 |
| Nov 6, 2025 | 355.60 | 358.40 | 353.60 | 356.80 | 356.80 | 0.34% | 210,343 |
| Nov 5, 2025 | 348.20 | 355.60 | 347.00 | 355.60 | 355.60 | 1.60% | 254,958 |
| Nov 4, 2025 | 348.40 | 352.40 | 344.00 | 350.00 | 350.00 | 0.29% | 245,617 |
| Nov 3, 2025 | 359.20 | 359.20 | 349.00 | 349.00 | 349.00 | -2.84% | 300,683 |
| Oct 31, 2025 | 355.60 | 359.80 | 355.60 | 359.20 | 359.20 | 1.01% | 121,552 |
| Oct 30, 2025 | 350.00 | 355.80 | 350.00 | 355.60 | 355.60 | 1.60% | 129,253 |
| Oct 29, 2025 | 354.00 | 355.80 | 350.00 | 350.00 | 350.00 | -1.19% | 94,159 |
| Oct 28, 2025 | 351.00 | 356.20 | 350.00 | 354.20 | 354.20 | 0.34% | 113,964 |
| Oct 27, 2025 | 356.00 | 356.80 | 350.60 | 353.00 | 353.00 | -0.68% | 127,933 |
| Oct 24, 2025 | 354.80 | 357.80 | 349.00 | 355.40 | 355.40 | 0.45% | 144,233 |
| Oct 23, 2025 | 351.80 | 358.00 | 348.40 | 353.80 | 353.80 | 0.51% | 229,419 |
| Oct 22, 2025 | 347.00 | 355.60 | 347.00 | 352.00 | 352.00 | 0.57% | 201,924 |
| Oct 21, 2025 | 351.20 | 351.40 | 346.80 | 350.00 | 350.00 | -0.62% | 126,651 |
| Oct 20, 2025 | 349.60 | 352.40 | 347.40 | 352.20 | 352.20 | 0.74% | 228,153 |
| Oct 17, 2025 | 345.60 | 350.00 | 342.00 | 349.60 | 349.60 | 1.04% | 147,424 |
| Oct 16, 2025 | 347.00 | 347.00 | 342.00 | 346.00 | 346.00 | -0.29% | 159,556 |
| Oct 15, 2025 | 349.00 | 351.00 | 345.40 | 347.00 | 347.00 | 0.17% | 136,552 |
| Oct 14, 2025 | 345.00 | 349.80 | 344.20 | 346.40 | 346.40 | 0.17% | 81,382 |
| Oct 13, 2025 | 342.80 | 347.20 | 342.60 | 345.80 | 345.80 | 0.88% | 124,405 |