Holmen AB (publ) (STO:HOLM.B)
Sweden
· Delayed Price · Currency is SEK 346.80
-3.00 (-0.86%)
At close: Dec 5, 2025
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 150,660 |
| 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% | 93,620 |
| Nov 25, 2025 | 345.60 | 351.80 | 344.40 | 348.80 | 348.80 | 0.93% | 453,996 |
| 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% | 145,452 |
| 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 |
| Oct 10, 2025 | 349.80 | 350.60 | 342.80 | 342.80 | 342.80 | -1.89% | 113,848 |
| Oct 9, 2025 | 347.60 | 350.00 | 346.00 | 349.40 | 349.40 | 0.58% | 133,470 |
| Oct 8, 2025 | 349.40 | 350.40 | 345.40 | 347.40 | 347.40 | -0.74% | 187,790 |
| Oct 7, 2025 | 355.40 | 356.40 | 350.00 | 350.00 | 350.00 | -1.24% | 111,076 |
| Oct 6, 2025 | 363.00 | 363.00 | 351.80 | 354.40 | 354.40 | -2.53% | 239,239 |
| Oct 3, 2025 | 363.00 | 364.60 | 359.00 | 363.60 | 363.60 | 0.28% | 103,936 |
| Oct 2, 2025 | 362.20 | 365.60 | 358.40 | 362.60 | 362.60 | 0.22% | 197,172 |
| Oct 1, 2025 | 357.40 | 363.40 | 357.40 | 361.80 | 361.80 | 1.23% | 109,244 |
| Sep 30, 2025 | 356.00 | 358.40 | 352.60 | 357.40 | 357.40 | 0.28% | 158,160 |
| Sep 29, 2025 | 353.80 | 359.80 | 352.20 | 356.40 | 356.40 | -0.17% | 198,595 |
| Sep 26, 2025 | 357.60 | 360.20 | 355.80 | 357.00 | 357.00 | - | 111,192 |
| Sep 25, 2025 | 359.60 | 363.00 | 356.20 | 357.00 | 357.00 | -0.72% | 100,674 |
| Sep 24, 2025 | 359.40 | 360.20 | 357.00 | 359.60 | 359.60 | -0.17% | 92,367 |
| Sep 23, 2025 | 356.40 | 361.00 | 354.60 | 360.20 | 360.20 | 0.95% | 74,314 |
| Sep 22, 2025 | 355.40 | 358.80 | 355.20 | 356.80 | 356.80 | 0.39% | 128,522 |
| Sep 19, 2025 | 358.00 | 361.60 | 355.40 | 355.40 | 355.40 | -0.73% | 299,251 |
| Sep 18, 2025 | 365.00 | 365.00 | 357.40 | 358.00 | 358.00 | -2.19% | 161,172 |
| Sep 17, 2025 | 366.00 | 371.80 | 365.00 | 366.00 | 366.00 | -0.27% | 188,667 |
| Sep 16, 2025 | 360.80 | 369.40 | 359.80 | 367.00 | 367.00 | 1.72% | 841,463 |
| Sep 15, 2025 | 358.80 | 365.40 | 357.60 | 360.80 | 360.80 | 0.67% | 157,015 |
| Sep 12, 2025 | 358.00 | 360.60 | 357.60 | 358.40 | 358.40 | 0.11% | 107,734 |
| Sep 11, 2025 | 360.00 | 361.40 | 356.40 | 358.00 | 358.00 | -0.72% | 80,662 |
| Sep 10, 2025 | 363.40 | 367.40 | 359.20 | 360.60 | 360.60 | -0.77% | 137,290 |
| Sep 9, 2025 | 366.20 | 370.00 | 363.40 | 363.40 | 363.40 | -0.76% | 78,486 |
| Sep 8, 2025 | 365.60 | 366.20 | 362.20 | 366.20 | 366.20 | 0.16% | 113,887 |
| Sep 5, 2025 | 359.00 | 366.60 | 359.00 | 365.60 | 365.60 | 1.73% | 137,051 |
| Sep 4, 2025 | 359.60 | 365.80 | 358.20 | 359.40 | 359.40 | -0.11% | 113,624 |
| Sep 3, 2025 | 361.00 | 363.60 | 358.00 | 359.80 | 359.80 | -0.28% | 109,180 |
| Sep 2, 2025 | 365.80 | 368.40 | 360.20 | 360.80 | 360.80 | -1.42% | 105,918 |
| Sep 1, 2025 | 368.40 | 370.20 | 365.20 | 366.00 | 366.00 | -0.65% | 66,006 |
| Aug 29, 2025 | 368.20 | 370.60 | 365.80 | 368.40 | 368.40 | - | 160,610 |
| Aug 28, 2025 | 371.00 | 374.20 | 368.40 | 368.40 | 368.40 | -0.54% | 98,233 |
| Aug 27, 2025 | 376.80 | 379.00 | 368.80 | 370.40 | 370.40 | -1.75% | 100,484 |
| Aug 26, 2025 | 378.20 | 381.80 | 375.60 | 377.00 | 377.00 | -0.32% | 218,893 |
| Aug 25, 2025 | 378.40 | 380.40 | 378.00 | 378.20 | 378.20 | 0.11% | 290,686 |
| Aug 22, 2025 | 372.00 | 378.40 | 372.00 | 377.80 | 377.80 | 1.56% | 141,990 |
| Aug 21, 2025 | 371.80 | 373.00 | 369.20 | 372.00 | 372.00 | 0.05% | 145,264 |
| Aug 20, 2025 | 368.00 | 373.40 | 367.60 | 371.80 | 371.80 | 1.09% | 81,044 |
| Aug 19, 2025 | 361.40 | 368.80 | 361.40 | 367.80 | 367.80 | 1.32% | 371,744 |
| Aug 18, 2025 | 364.80 | 368.00 | 360.40 | 363.00 | 363.00 | -0.44% | 232,112 |
| Aug 15, 2025 | 363.40 | 370.00 | 361.20 | 364.60 | 364.60 | 0.33% | 210,208 |
| Aug 14, 2025 | 367.20 | 372.60 | 359.80 | 363.40 | 363.40 | -4.07% | 341,414 |
| Aug 13, 2025 | 378.20 | 380.40 | 375.60 | 378.80 | 378.80 | 0.16% | 142,906 |
| Aug 12, 2025 | 379.20 | 381.20 | 375.40 | 378.20 | 378.20 | -0.26% | 115,703 |
| Aug 11, 2025 | 384.00 | 385.60 | 379.20 | 379.20 | 379.20 | -1.30% | 70,705 |
| Aug 8, 2025 | 385.00 | 388.80 | 383.40 | 384.20 | 384.20 | -0.21% | 124,267 |
| Aug 7, 2025 | 374.40 | 386.60 | 374.40 | 385.00 | 385.00 | 2.67% | 166,987 |
| Aug 6, 2025 | 371.20 | 376.40 | 370.80 | 375.00 | 375.00 | 1.08% | 198,628 |
| Aug 5, 2025 | 366.00 | 371.00 | 366.00 | 371.00 | 371.00 | 1.64% | 69,105 |
| Aug 4, 2025 | 364.40 | 366.20 | 362.40 | 365.00 | 365.00 | 0.44% | 89,566 |
| Aug 1, 2025 | 364.00 | 364.40 | 362.40 | 363.40 | 363.40 | -0.16% | 193,496 |
| Jul 31, 2025 | 373.40 | 373.40 | 364.00 | 364.00 | 364.00 | -1.99% | 126,822 |
| Jul 30, 2025 | 377.60 | 378.60 | 371.40 | 371.40 | 371.40 | -1.17% | 111,897 |
| Jul 29, 2025 | 379.00 | 395.00 | 375.60 | 375.80 | 375.80 | -1.62% | 36,098 |
| Jul 28, 2025 | 385.80 | 386.60 | 378.80 | 382.00 | 382.00 | -0.52% | 101,505 |
| Jul 25, 2025 | 378.00 | 384.00 | 377.00 | 384.00 | 384.00 | 2.02% | 81,918 |
| Jul 24, 2025 | 375.20 | 379.20 | 372.80 | 376.40 | 376.40 | 0.59% | 90,536 |
| Jul 23, 2025 | 372.80 | 375.80 | 372.20 | 374.20 | 374.20 | 1.46% | 74,413 |
| Jul 22, 2025 | 369.60 | 371.80 | 367.00 | 368.80 | 368.80 | -0.16% | 52,732 |
| Jul 21, 2025 | 365.40 | 370.20 | 365.40 | 369.40 | 369.40 | 1.09% | 77,219 |
| Jul 18, 2025 | 376.00 | 376.00 | 364.20 | 365.40 | 365.40 | -2.51% | 196,056 |