Singapore markets close in 7 hours 9 minutes
Straits Times Index
3,325.92 -0.36 (-0.01%) Nikkei
39,560.46 +387.31 (+0.99%) Hang Seng
17,985.89 -87.01 (-0.48%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,979.83 +1,651.73 (+2.74%) CMC Crypto 200
1,284.72 +35.60 (+2.85%)
Holmen AB (publ) (HOLM-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 02:33PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 421.00 | 421.00 | 417.00 | 419.00 | 419.00 | 228 |
| 24 Jun 2024 | 418.00 | 422.00 | 414.00 | 421.00 | 421.00 | 317 |
| 20 Jun 2024 | 418.00 | 422.00 | 415.00 | 420.00 | 420.00 | 690 |
| 19 Jun 2024 | 422.00 | 422.00 | 418.00 | 418.00 | 418.00 | 79 |
| 18 Jun 2024 | 418.00 | 423.00 | 415.00 | 421.00 | 421.00 | 914 |
| 17 Jun 2024 | 422.00 | 426.00 | 418.00 | 418.00 | 418.00 | 1,544 |
| 14 Jun 2024 | 422.00 | 428.00 | 420.00 | 420.00 | 420.00 | 442 |
| 13 Jun 2024 | 420.00 | 424.00 | 418.00 | 421.00 | 421.00 | 358 |
| 12 Jun 2024 | 421.00 | 422.00 | 416.00 | 420.00 | 420.00 | 788 |
| 11 Jun 2024 | 422.00 | 423.00 | 418.00 | 421.00 | 421.00 | 587 |
| 10 Jun 2024 | 430.00 | 430.00 | 422.00 | 423.00 | 423.00 | 550 |
| 07 Jun 2024 | 430.00 | 430.00 | 421.00 | 424.00 | 424.00 | 472 |
| 05 Jun 2024 | 432.00 | 434.00 | 427.00 | 430.00 | 430.00 | 789 |
| 04 Jun 2024 | 435.00 | 436.00 | 432.00 | 432.00 | 432.00 | 482 |
| 03 Jun 2024 | 430.00 | 442.00 | 430.00 | 432.00 | 432.00 | 1,033 |
| 31 May 2024 | 436.00 | 436.00 | 430.00 | 436.00 | 436.00 | 397 |
| 30 May 2024 | 436.00 | 436.00 | 426.00 | 436.00 | 436.00 | 1,124 |
| 29 May 2024 | 440.00 | 443.00 | 431.00 | 437.00 | 437.00 | 1,153 |
| 28 May 2024 | 440.00 | 445.00 | 438.00 | 440.00 | 440.00 | 490 |
| 27 May 2024 | 445.00 | 445.00 | 440.00 | 440.00 | 440.00 | 194 |
| 24 May 2024 | 449.00 | 449.00 | 441.00 | 444.00 | 444.00 | 111 |
| 23 May 2024 | 456.00 | 460.00 | 447.00 | 447.00 | 447.00 | 1,178 |
| 22 May 2024 | 458.00 | 460.00 | 455.00 | 455.00 | 455.00 | 220 |
| 21 May 2024 | 455.00 | 460.00 | 455.00 | 458.00 | 458.00 | 402 |
| 20 May 2024 | 441.00 | 459.00 | 441.00 | 455.00 | 455.00 | 122 |
| 17 May 2024 | 440.00 | 452.00 | 440.00 | 452.00 | 452.00 | 384 |
| 16 May 2024 | 447.00 | 447.00 | 442.00 | 444.00 | 444.00 | 206 |
| 15 May 2024 | 442.00 | 451.00 | 442.00 | 442.00 | 442.00 | 691 |
| 14 May 2024 | 442.00 | 446.00 | 439.00 | 441.00 | 441.00 | 1,247 |
| 13 May 2024 | 444.00 | 444.00 | 436.00 | 439.00 | 439.00 | 1,566 |
| 10 May 2024 | 438.00 | 445.00 | 436.00 | 444.00 | 444.00 | 799 |
| 08 May 2024 | 439.00 | 441.00 | 436.00 | 438.00 | 438.00 | 726 |
| 07 May 2024 | 428.00 | 439.00 | 428.00 | 439.00 | 439.00 | 2,049 |
| 06 May 2024 | 429.00 | 429.00 | 425.00 | 427.00 | 427.00 | 645 |
| 03 May 2024 | 428.00 | 432.00 | 424.00 | 429.00 | 429.00 | 443 |
| 02 May 2024 | 427.00 | 432.00 | 427.00 | 427.00 | 427.00 | 386 |
| 30 Apr 2024 | 421.00 | 428.00 | 421.00 | 427.00 | 427.00 | 695 |
| 29 Apr 2024 | 420.00 | 421.00 | 414.00 | 421.00 | 421.00 | 1,237 |
| 26 Apr 2024 | 423.00 | 426.00 | 415.00 | 420.00 | 420.00 | 2,033 |
| 25 Apr 2024 | 417.00 | 424.00 | 417.00 | 423.00 | 423.00 | 185 |
| 24 Apr 2024 | 419.00 | 419.00 | 417.00 | 418.00 | 418.00 | 151 |
| 23 Apr 2024 | 418.00 | 423.00 | 416.00 | 417.00 | 417.00 | 1,101 |
| 22 Apr 2024 | 411.00 | 422.00 | 411.00 | 418.00 | 418.00 | 2,109 |
| 19 Apr 2024 | 409.00 | 415.00 | 408.00 | 415.00 | 415.00 | 425 |
| 18 Apr 2024 | 413.00 | 413.00 | 408.00 | 411.00 | 411.00 | 253 |
| 17 Apr 2024 | 422.00 | 422.00 | 411.00 | 413.00 | 413.00 | 1,888 |
| 17 Apr 2024 | 3 Dividend | |||||
| 16 Apr 2024 | 439.00 | 439.00 | 420.00 | 422.00 | 419.00 | 685 |
| 15 Apr 2024 | 431.00 | 434.00 | 427.00 | 428.00 | 424.96 | 2,334 |
| 12 Apr 2024 | 434.00 | 439.00 | 429.00 | 430.00 | 426.94 | 1,688 |
| 11 Apr 2024 | 431.00 | 437.00 | 428.00 | 434.00 | 430.91 | 1,029 |
| 10 Apr 2024 | 439.00 | 439.00 | 430.00 | 431.00 | 427.94 | 561 |
| 09 Apr 2024 | 437.00 | 439.00 | 433.00 | 435.00 | 431.91 | 2,855 |
| 08 Apr 2024 | 437.00 | 439.00 | 433.00 | 436.00 | 432.90 | 182 |
| 05 Apr 2024 | 430.00 | 437.00 | 430.00 | 436.00 | 432.90 | 1,237 |
| 04 Apr 2024 | 433.00 | 435.00 | 430.00 | 430.00 | 426.94 | 2,515 |
| 03 Apr 2024 | 431.00 | 437.00 | 430.00 | 431.00 | 427.94 | 979 |
| 02 Apr 2024 | 435.00 | 444.00 | 430.00 | 431.00 | 427.94 | 1,526 |
| 28 Mar 2024 | 441.00 | 441.00 | 435.00 | 435.00 | 431.91 | 767 |
| 27 Mar 2024 | 448.00 | 450.00 | 445.00 | 446.00 | 442.83 | 183 |
| 26 Mar 2024 | 447.00 | 448.00 | 441.00 | 448.00 | 444.82 | 1,155 |
| 25 Mar 2024 | 440.00 | 449.00 | 440.00 | 447.00 | 443.82 | 404 |
| 22 Mar 2024 | 440.00 | 443.00 | 436.00 | 440.00 | 436.87 | 720 |
| 21 Mar 2024 | 426.00 | 442.00 | 426.00 | 440.00 | 436.87 | 1,320 |
| 20 Mar 2024 | 424.00 | 431.00 | 424.00 | 426.00 | 422.97 | 552 |
| 19 Mar 2024 | 416.00 | 424.00 | 416.00 | 423.00 | 419.99 | 329 |
| 18 Mar 2024 | 424.00 | 424.00 | 416.00 | 416.00 | 413.04 | 337 |
| 15 Mar 2024 | 418.00 | 423.00 | 417.00 | 420.00 | 417.01 | 469 |
| 14 Mar 2024 | 427.00 | 428.00 | 416.00 | 418.00 | 415.03 | 3,419 |
| 13 Mar 2024 | 418.00 | 425.00 | 415.00 | 425.00 | 421.98 | 3,098 |
| 12 Mar 2024 | 416.00 | 418.00 | 414.00 | 418.00 | 415.03 | 3,293 |
| 11 Mar 2024 | 417.00 | 417.00 | 410.00 | 415.00 | 412.05 | 1,599 |
| 08 Mar 2024 | 414.00 | 417.00 | 412.00 | 417.00 | 414.04 | 660 |
| 07 Mar 2024 | 402.00 | 415.00 | 400.00 | 415.00 | 412.05 | 545 |
| 06 Mar 2024 | 408.00 | 411.00 | 407.00 | 407.00 | 404.11 | 818 |
| 05 Mar 2024 | 406.00 | 411.00 | 403.00 | 408.00 | 405.10 | 459 |
| 04 Mar 2024 | 412.00 | 416.00 | 405.00 | 406.00 | 403.11 | 228 |
| 01 Mar 2024 | 414.00 | 415.00 | 411.00 | 412.00 | 409.07 | 535 |
| 29 Feb 2024 | 413.00 | 415.00 | 407.00 | 412.00 | 409.07 | 808 |
| 28 Feb 2024 | 409.00 | 413.00 | 409.00 | 410.00 | 407.09 | 279 |
| 27 Feb 2024 | 404.00 | 409.00 | 396.00 | 409.00 | 406.09 | 743 |
| 26 Feb 2024 | 406.00 | 406.00 | 399.00 | 404.00 | 401.13 | 299 |
| 23 Feb 2024 | 409.00 | 409.00 | 401.00 | 406.00 | 403.11 | 198 |
| 22 Feb 2024 | 406.00 | 406.00 | 401.00 | 401.00 | 398.15 | 186 |
| 21 Feb 2024 | 400.00 | 406.00 | 400.00 | 406.00 | 403.11 | 457 |
| 20 Feb 2024 | 403.00 | 405.00 | 397.00 | 400.00 | 397.16 | 184 |
| 19 Feb 2024 | 399.00 | 403.00 | 396.00 | 403.00 | 400.14 | 3,904 |
| 16 Feb 2024 | 400.00 | 405.00 | 400.00 | 400.00 | 397.16 | 1,367 |
| 15 Feb 2024 | 395.00 | 401.00 | 394.00 | 400.00 | 397.16 | 4,687 |
| 14 Feb 2024 | 396.00 | 399.00 | 394.00 | 395.00 | 392.19 | 1,146 |
| 13 Feb 2024 | 400.00 | 405.00 | 396.00 | 396.00 | 393.18 | 596 |
| 12 Feb 2024 | 396.00 | 400.00 | 394.00 | 400.00 | 397.16 | 1,588 |
| 09 Feb 2024 | 396.00 | 402.00 | 391.00 | 396.00 | 393.18 | 2,746 |
| 08 Feb 2024 | 402.00 | 403.00 | 394.00 | 394.00 | 391.20 | 714 |
| 07 Feb 2024 | 400.00 | 406.00 | 397.00 | 400.00 | 397.16 | 1,476 |
| 06 Feb 2024 | 399.00 | 403.00 | 398.00 | 400.00 | 397.16 | 3,831 |
| 05 Feb 2024 | 401.00 | 401.00 | 394.00 | 394.00 | 391.20 | 278 |
| 02 Feb 2024 | 407.00 | 407.00 | 399.00 | 402.00 | 399.14 | 1,889 |
| 01 Feb 2024 | 409.00 | 409.00 | 396.00 | 407.00 | 404.11 | 1,710 |
| 31 Jan 2024 | 404.00 | 411.00 | 399.00 | 410.00 | 407.09 | 1,555 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.