Singapore markets closed

Holmen AB (publ) (HOLM-A.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
420.00-1.00 (-0.24%)
At close: 05:24PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024422.00428.00420.00420.00420.00442
13 Jun 2024420.00424.00418.00421.00421.00358
12 Jun 2024421.00422.00416.00420.00420.00788
11 Jun 2024422.00423.00418.00421.00421.00587
10 Jun 2024430.00430.00422.00423.00423.00550
07 Jun 2024430.00430.00421.00424.00424.00472
05 Jun 2024432.00434.00427.00430.00430.00789
04 Jun 2024435.00436.00432.00432.00432.00482
03 Jun 2024430.00442.00430.00432.00432.001,033
31 May 2024436.00436.00430.00436.00436.00397
30 May 2024436.00436.00426.00436.00436.001,124
29 May 2024440.00443.00431.00437.00437.001,153
28 May 2024440.00445.00438.00440.00440.00490
27 May 2024445.00445.00440.00440.00440.00194
24 May 2024449.00449.00441.00444.00444.00111
23 May 2024456.00460.00447.00447.00447.001,178
22 May 2024458.00460.00455.00455.00455.00220
21 May 2024455.00460.00455.00458.00458.00402
20 May 2024441.00459.00441.00455.00455.00122
17 May 2024440.00452.00440.00452.00452.00384
16 May 2024447.00447.00442.00444.00444.00206
15 May 2024442.00451.00442.00442.00442.00691
14 May 2024442.00446.00439.00441.00441.001,247
13 May 2024444.00444.00436.00439.00439.001,566
10 May 2024438.00445.00436.00444.00444.00799
08 May 2024439.00441.00436.00438.00438.00726
07 May 2024428.00439.00428.00439.00439.002,049
06 May 2024429.00429.00425.00427.00427.00645
03 May 2024428.00432.00424.00429.00429.00443
02 May 2024427.00432.00427.00427.00427.00386
30 Apr 2024421.00428.00421.00427.00427.00695
29 Apr 2024420.00421.00414.00421.00421.001,237
26 Apr 2024423.00426.00415.00420.00420.002,033
25 Apr 2024417.00424.00417.00423.00423.00185
24 Apr 2024419.00419.00417.00418.00418.00151
23 Apr 2024418.00423.00416.00417.00417.001,101
22 Apr 2024411.00422.00411.00418.00418.002,109
19 Apr 2024409.00415.00408.00415.00415.00425
18 Apr 2024413.00413.00408.00411.00411.00253
17 Apr 2024422.00422.00411.00413.00413.001,888
17 Apr 20243 Dividend
16 Apr 2024439.00439.00420.00422.00419.00685
15 Apr 2024431.00434.00427.00428.00424.962,334
12 Apr 2024434.00439.00429.00430.00426.941,688
11 Apr 2024431.00437.00428.00434.00430.911,029
10 Apr 2024439.00439.00430.00431.00427.94561
09 Apr 2024437.00439.00433.00435.00431.912,855
08 Apr 2024437.00439.00433.00436.00432.90182
05 Apr 2024430.00437.00430.00436.00432.901,237
04 Apr 2024433.00435.00430.00430.00426.942,515
03 Apr 2024431.00437.00430.00431.00427.94979
02 Apr 2024435.00444.00430.00431.00427.941,526
28 Mar 2024441.00441.00435.00435.00431.91767
27 Mar 2024448.00450.00445.00446.00442.83183
26 Mar 2024447.00448.00441.00448.00444.821,155
25 Mar 2024440.00449.00440.00447.00443.82404
22 Mar 2024440.00443.00436.00440.00436.87720
21 Mar 2024426.00442.00426.00440.00436.871,320
20 Mar 2024424.00431.00424.00426.00422.97552
19 Mar 2024416.00424.00416.00423.00419.99329
18 Mar 2024424.00424.00416.00416.00413.04337
15 Mar 2024418.00423.00417.00420.00417.01469
14 Mar 2024427.00428.00416.00418.00415.033,419
13 Mar 2024418.00425.00415.00425.00421.983,098
12 Mar 2024416.00418.00414.00418.00415.033,293
11 Mar 2024417.00417.00410.00415.00412.051,599
08 Mar 2024414.00417.00412.00417.00414.04660
07 Mar 2024402.00415.00400.00415.00412.05545
06 Mar 2024408.00411.00407.00407.00404.11818
05 Mar 2024406.00411.00403.00408.00405.10459
04 Mar 2024412.00416.00405.00406.00403.11228
01 Mar 2024414.00415.00411.00412.00409.07535
29 Feb 2024413.00415.00407.00412.00409.07808
28 Feb 2024409.00413.00409.00410.00407.09279
27 Feb 2024404.00409.00396.00409.00406.09743
26 Feb 2024406.00406.00399.00404.00401.13299
23 Feb 2024409.00409.00401.00406.00403.11198
22 Feb 2024406.00406.00401.00401.00398.15186
21 Feb 2024400.00406.00400.00406.00403.11457
20 Feb 2024403.00405.00397.00400.00397.16184
19 Feb 2024399.00403.00396.00403.00400.143,904
16 Feb 2024400.00405.00400.00400.00397.161,367
15 Feb 2024395.00401.00394.00400.00397.164,687
14 Feb 2024396.00399.00394.00395.00392.191,146
13 Feb 2024400.00405.00396.00396.00393.18596
12 Feb 2024396.00400.00394.00400.00397.161,588
09 Feb 2024396.00402.00391.00396.00393.182,746
08 Feb 2024402.00403.00394.00394.00391.20714
07 Feb 2024400.00406.00397.00400.00397.161,476
06 Feb 2024399.00403.00398.00400.00397.163,831
05 Feb 2024401.00401.00394.00394.00391.20278
02 Feb 2024407.00407.00399.00402.00399.141,889
01 Feb 2024409.00409.00396.00407.00404.111,710
31 Jan 2024404.00411.00399.00410.00407.091,555
30 Jan 2024420.00420.00411.00411.00408.081,429
29 Jan 2024415.00424.00411.00422.00419.001,824
26 Jan 2024401.00419.00400.00415.00412.05673
25 Jan 2024412.00415.00393.00402.00399.14581
24 Jan 2024411.00416.00409.00412.00409.07616
23 Jan 2024406.00414.00406.00411.00408.08423
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...