Holmen AB (publ) (STO:HOLM.B)
Sweden
· Delayed Price · Currency is SEK 312.60
-0.80 (-0.26%)
Apr 29, 2026, 9:37 AM CET
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 317.00 | 317.20 | 307.40 | 313.40 | 313.40 | -1.14% | 378,546 |
| Apr 27, 2026 | 317.40 | 318.20 | 315.60 | 317.00 | 317.00 | -0.13% | 208,014 |
| Apr 24, 2026 | 332.00 | 332.00 | 316.80 | 317.40 | 317.40 | -3.64% | 277,944 |
| Apr 23, 2026 | 332.00 | 335.00 | 329.40 | 329.40 | 329.40 | -1.14% | 159,965 |
| Apr 22, 2026 | 331.00 | 334.20 | 329.40 | 333.20 | 333.20 | 0.48% | 135,750 |
| Apr 21, 2026 | 335.00 | 336.00 | 331.00 | 331.60 | 331.60 | -1.01% | 151,387 |
| Apr 20, 2026 | 332.40 | 335.40 | 331.00 | 335.00 | 335.00 | 0.18% | 184,829 |
| Apr 17, 2026 | 329.40 | 334.40 | 329.20 | 334.40 | 334.40 | 1.64% | 218,170 |
| Apr 16, 2026 | 334.20 | 334.80 | 329.00 | 329.00 | 329.00 | -1.56% | 227,121 |
| Apr 15, 2026 | 336.20 | 337.80 | 332.20 | 334.20 | 334.20 | -0.59% | 189,012 |
| Apr 14, 2026 | 336.60 | 340.40 | 335.60 | 336.20 | 336.20 | -0.18% | 133,313 |
| Apr 13, 2026 | 335.00 | 337.40 | 333.80 | 336.80 | 336.80 | 0.06% | 120,600 |
| Apr 10, 2026 | 333.00 | 339.80 | 332.40 | 336.60 | 336.60 | 1.08% | 151,922 |
| Apr 9, 2026 | 337.60 | 337.80 | 332.40 | 333.00 | 333.00 | -1.36% | 147,922 |
| Apr 8, 2026 | 337.60 | 341.20 | 335.40 | 337.60 | 337.60 | 1.87% | 200,712 |
| Apr 7, 2026 | 335.00 | 338.20 | 331.20 | 331.40 | 331.40 | -1.37% | 228,853 |
| Apr 2, 2026 | 334.00 | 336.60 | 333.00 | 336.00 | 336.00 | -0.24% | 68,753 |
| Apr 1, 2026 | 341.60 | 342.80 | 334.60 | 336.80 | 336.80 | -0.06% | 202,037 |
| Mar 31, 2026 | 328.40 | 341.00 | 328.40 | 337.00 | 337.00 | -0.24% | 409,296 |
| Mar 30, 2026 | 331.80 | 339.60 | 331.20 | 337.80 | 328.30 | 1.32% | 240,242 |
| Mar 27, 2026 | 336.40 | 336.60 | 330.20 | 333.40 | 324.02 | -0.42% | 209,958 |
| Mar 26, 2026 | 336.00 | 338.20 | 334.20 | 334.80 | 325.38 | -0.42% | 149,104 |
| Mar 25, 2026 | 332.00 | 336.20 | 331.80 | 336.20 | 326.74 | 2.25% | 199,287 |
| Mar 24, 2026 | 326.80 | 329.20 | 323.80 | 328.80 | 319.55 | 0.61% | 198,144 |
| Mar 23, 2026 | 321.80 | 333.40 | 315.40 | 326.80 | 317.61 | 0.18% | 352,761 |
| Mar 20, 2026 | 329.00 | 332.00 | 326.20 | 326.20 | 317.03 | -0.73% | 1,063,615 |
| Mar 19, 2026 | 336.60 | 337.80 | 328.60 | 328.60 | 319.36 | -3.01% | 235,426 |
| Mar 18, 2026 | 339.60 | 342.80 | 337.40 | 338.80 | 329.27 | -0.24% | 229,337 |
| Mar 17, 2026 | 338.00 | 340.40 | 335.60 | 339.60 | 330.05 | -0.18% | 311,953 |
| Mar 16, 2026 | 342.40 | 344.40 | 338.40 | 340.20 | 330.63 | -0.82% | 268,734 |
| Mar 13, 2026 | 347.60 | 347.60 | 341.40 | 343.00 | 333.35 | -1.44% | 343,429 |
| Mar 12, 2026 | 344.80 | 350.00 | 343.80 | 348.00 | 338.21 | 0.75% | 197,639 |
| Mar 11, 2026 | 346.00 | 346.20 | 341.60 | 345.40 | 335.69 | 0.41% | 136,589 |
| Mar 10, 2026 | 340.80 | 347.20 | 340.80 | 344.00 | 334.33 | 1.59% | 349,128 |
| Mar 9, 2026 | 342.00 | 343.60 | 337.20 | 338.60 | 329.08 | -1.74% | 359,857 |
| Mar 6, 2026 | 344.40 | 347.20 | 342.60 | 344.60 | 334.91 | 0.23% | 182,054 |
| Mar 5, 2026 | 346.00 | 350.40 | 343.80 | 343.80 | 334.13 | -1.15% | 213,555 |
| Mar 4, 2026 | 350.00 | 350.40 | 345.40 | 347.80 | 338.02 | -0.23% | 226,888 |
| Mar 3, 2026 | 343.00 | 350.80 | 341.40 | 348.60 | 338.80 | -0.06% | 216,282 |
| Mar 2, 2026 | 354.20 | 356.00 | 346.60 | 348.80 | 338.99 | -2.19% | 212,840 |
| Feb 27, 2026 | 359.60 | 361.60 | 355.40 | 356.60 | 346.57 | -0.83% | 306,222 |
| Feb 26, 2026 | 358.00 | 362.60 | 356.80 | 359.60 | 349.49 | 0.50% | 163,163 |
| Feb 25, 2026 | 359.60 | 360.80 | 355.40 | 357.80 | 347.74 | -0.28% | 250,222 |
| Feb 24, 2026 | 356.40 | 363.60 | 356.40 | 358.80 | 348.71 | 0.67% | 171,799 |
| Feb 23, 2026 | 358.00 | 359.40 | 354.00 | 356.40 | 346.38 | -0.89% | 136,863 |
| Feb 20, 2026 | 357.00 | 360.40 | 355.40 | 359.60 | 349.49 | 0.67% | 251,428 |
| Feb 19, 2026 | 357.80 | 361.40 | 356.60 | 357.20 | 347.15 | -0.56% | 132,861 |
| Feb 18, 2026 | 359.20 | 361.60 | 358.80 | 359.20 | 349.10 | -0.22% | 114,630 |
| Feb 17, 2026 | 363.80 | 365.80 | 357.60 | 360.00 | 349.88 | -1.04% | 376,910 |
| Feb 16, 2026 | 375.00 | 375.00 | 363.80 | 363.80 | 353.57 | -2.93% | 173,864 |
| Feb 13, 2026 | 374.20 | 376.20 | 372.20 | 374.80 | 364.26 | -0.11% | 259,897 |
| Feb 12, 2026 | 378.60 | 380.00 | 374.40 | 375.20 | 364.65 | -0.53% | 272,053 |
| Feb 11, 2026 | 365.00 | 380.60 | 363.40 | 377.20 | 366.59 | 3.80% | 391,159 |
| Feb 10, 2026 | 356.80 | 364.60 | 355.00 | 363.40 | 353.18 | 2.48% | 376,814 |
| Feb 9, 2026 | 353.80 | 354.80 | 350.60 | 354.60 | 344.63 | 1.14% | 154,002 |
| Feb 6, 2026 | 352.00 | 353.00 | 348.40 | 350.60 | 340.74 | -1.13% | 359,795 |
| Feb 5, 2026 | 352.60 | 354.60 | 349.60 | 354.60 | 344.63 | 0.17% | 237,520 |
| Feb 4, 2026 | 341.20 | 358.00 | 338.80 | 354.00 | 344.04 | 4.36% | 361,424 |
| Feb 3, 2026 | 338.40 | 341.00 | 336.00 | 339.20 | 329.66 | 0.18% | 212,805 |
| Feb 2, 2026 | 330.00 | 339.60 | 329.80 | 338.60 | 329.08 | 1.44% | 317,955 |
| Jan 30, 2026 | 340.00 | 341.20 | 323.60 | 333.80 | 324.41 | -2.17% | 605,000 |
| Jan 29, 2026 | 347.80 | 351.20 | 341.20 | 341.20 | 331.60 | -2.51% | 243,913 |
| Jan 28, 2026 | 346.80 | 351.00 | 343.40 | 350.00 | 340.16 | 1.10% | 175,786 |
| Jan 27, 2026 | 348.00 | 348.80 | 345.40 | 346.20 | 336.46 | -0.40% | 232,046 |
| Jan 26, 2026 | 345.40 | 349.60 | 345.40 | 347.60 | 337.82 | 0.75% | 145,020 |
| Jan 23, 2026 | 346.00 | 347.80 | 343.80 | 345.00 | 335.30 | -0.63% | 86,853 |
| Jan 22, 2026 | 348.20 | 349.80 | 344.80 | 347.20 | 337.44 | 0.64% | 177,281 |
| Jan 21, 2026 | 340.00 | 346.00 | 339.20 | 345.00 | 335.30 | 1.47% | 212,236 |
| Jan 20, 2026 | 346.00 | 346.60 | 337.20 | 340.00 | 330.44 | -1.73% | 390,018 |
| Jan 19, 2026 | 351.40 | 351.40 | 345.20 | 346.00 | 336.27 | -2.64% | 225,620 |
| Jan 16, 2026 | 351.60 | 356.20 | 349.60 | 355.40 | 345.41 | 1.08% | 202,996 |
| Jan 15, 2026 | 355.00 | 355.40 | 348.20 | 351.60 | 341.71 | -1.40% | 268,406 |
| Jan 14, 2026 | 351.60 | 356.60 | 347.00 | 356.60 | 346.57 | 1.71% | 423,732 |
| Jan 13, 2026 | 348.20 | 354.40 | 347.60 | 350.60 | 340.74 | 0.69% | 257,009 |
| Jan 12, 2026 | 352.00 | 352.00 | 344.60 | 348.20 | 338.41 | -0.80% | 176,366 |
| Jan 9, 2026 | 348.60 | 352.00 | 348.60 | 351.00 | 341.13 | 0.52% | 141,460 |
| Jan 8, 2026 | 357.00 | 357.00 | 342.80 | 349.20 | 339.38 | -2.51% | 261,079 |
| Jan 7, 2026 | 357.60 | 363.00 | 353.40 | 358.20 | 348.13 | 2.81% | 320,299 |
| Jan 5, 2026 | 354.40 | 354.60 | 347.80 | 348.40 | 338.60 | -1.69% | 115,456 |
| Jan 2, 2026 | 354.00 | 356.80 | 351.80 | 354.40 | 344.43 | - | 127,331 |
| Dec 30, 2025 | 350.20 | 354.60 | 349.60 | 354.40 | 344.43 | 0.97% | 127,559 |
| Dec 29, 2025 | 346.60 | 351.40 | 346.60 | 351.00 | 341.13 | 1.27% | 112,049 |
| Dec 23, 2025 | 346.60 | 349.60 | 346.00 | 346.60 | 336.85 | -0.17% | 119,909 |
| Dec 22, 2025 | 347.20 | 348.20 | 343.40 | 347.20 | 337.44 | -0.06% | 241,761 |
| Dec 19, 2025 | 351.00 | 351.80 | 347.40 | 347.40 | 337.63 | -1.14% | 508,275 |
| Dec 18, 2025 | 347.80 | 352.00 | 347.00 | 351.40 | 341.52 | 1.09% | 264,718 |
| Dec 17, 2025 | 345.40 | 348.60 | 345.00 | 347.60 | 337.82 | 0.17% | 192,748 |
| Dec 16, 2025 | 343.80 | 349.00 | 343.80 | 347.00 | 337.24 | 1.11% | 184,877 |
| Dec 15, 2025 | 343.80 | 347.40 | 343.20 | 343.20 | 333.55 | -0.17% | 213,915 |
| Dec 12, 2025 | 343.60 | 346.00 | 342.20 | 343.80 | 334.13 | - | 168,868 |
| Dec 11, 2025 | 341.60 | 345.40 | 341.00 | 343.80 | 334.13 | 0.64% | 160,703 |
| Dec 10, 2025 | 342.00 | 342.60 | 338.40 | 341.60 | 331.99 | -0.18% | 158,610 |
| Dec 9, 2025 | 344.60 | 346.00 | 341.20 | 342.20 | 332.58 | -0.98% | 444,897 |
| Dec 8, 2025 | 347.40 | 348.00 | 342.20 | 345.60 | 335.88 | -0.35% | 218,618 |
| Dec 5, 2025 | 347.00 | 349.60 | 346.20 | 346.80 | 337.05 | -0.86% | 145,909 |
| Dec 4, 2025 | 345.00 | 352.00 | 345.00 | 349.80 | 339.96 | 1.92% | 310,910 |
| Dec 3, 2025 | 341.20 | 349.00 | 341.20 | 343.20 | 333.55 | 0.41% | 222,893 |
| Dec 2, 2025 | 344.60 | 346.00 | 341.40 | 341.80 | 332.19 | -0.75% | 152,029 |
| Dec 1, 2025 | 345.60 | 347.80 | 342.40 | 344.40 | 334.71 | -0.35% | 163,376 |
| Nov 28, 2025 | 350.40 | 351.20 | 345.60 | 345.60 | 335.88 | -1.26% | 501,145 |