UK markets close in 7 hours 54 minutes

Holmen AB (publ) (0XS9.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
438.60+5.49 (+1.27%)
As of 06:28PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024425.60431.60424.60431.60431.6011,000
29 Apr 2024422.30424.60416.20420.76420.7610,221
26 Apr 2024417.30430.60414.40418.60418.6057,892
25 Apr 2024419.40424.80418.00422.87422.8711,115
24 Apr 2024419.30420.80417.00418.00418.0058,321
23 Apr 2024420.50422.40416.40418.51418.5123,443
22 Apr 2024416.90421.60416.20419.80419.80209,605
19 Apr 2024408.70416.20407.20416.20416.2020,618
18 Apr 2024416.30415.00408.40410.60410.60265,935
17 Apr 2024413.30418.20412.97414.40414.4016,515
17 Apr 202411.5 Dividend
16 Apr 2024425.90426.40421.00425.63414.1311,096
15 Apr 2024432.70433.60429.20432.04420.378,153
12 Apr 2024436.40437.69430.60437.69425.869,781
11 Apr 2024433.90436.80430.00433.98422.2628,109
10 Apr 2024439.10441.00433.00435.00423.2511,490
09 Apr 2024437.00439.40434.80438.40426.5536,097
08 Apr 2024439.30439.80435.60438.76426.90465,188
05 Apr 2024431.10438.80431.40433.53421.8161,446
04 Apr 2024437.50434.60431.40433.20421.5028,423
03 Apr 2024433.90437.04432.80434.80423.05307,937
02 Apr 2024437.40445.80432.40438.46426.61109,085
28 Mar 2024443.90445.16435.30435.90424.123,768
27 Mar 2024447.25453.10443.50445.20433.1726,960
26 Mar 2024447.80449.70445.00448.00435.897,669
25 Mar 2024443.70449.90443.50445.96433.92119,510
22 Mar 2024443.50445.33441.10444.30432.308,298
21 Mar 2024435.65444.50436.00440.00428.118,565
20 Mar 2024428.75434.40428.40432.23420.558,851
19 Mar 2024421.35428.34419.10420.49409.128,859
18 Mar 2024422.90424.00421.10421.28409.89773,917
15 Mar 2024420.20426.20420.30423.47412.033,600
14 Mar 2024426.90429.00420.30427.12415.589,047
13 Mar 2024418.70427.20417.30426.69415.1619,428
12 Mar 2024416.50419.80416.90418.87407.55264,746
11 Mar 2024416.90417.40411.60415.40404.1812,023
08 Mar 2024415.55418.60414.00414.40403.208,802
07 Mar 2024404.60416.70402.60414.20403.0112,142
06 Mar 2024408.95412.00404.80404.80393.867,076
05 Mar 2024410.55411.80406.37408.68397.64138,044
04 Mar 2024416.75417.00408.60410.19399.1189,860
01 Mar 2024417.55417.43412.70414.50403.3014,776
29 Feb 2024413.55417.00407.20415.80404.57124,681
28 Feb 2024411.50413.90411.90413.17402.016,646
27 Feb 2024403.40412.70402.10412.48401.344,145
26 Feb 2024403.55405.50402.50402.79391.916,308
23 Feb 2024402.75406.70402.40404.72393.7910,578
22 Feb 2024409.10411.00402.50406.19395.222,904
21 Feb 2024404.20405.60402.80403.48392.574,956
20 Feb 2024404.00404.90400.40403.55392.659,077
19 Feb 2024402.50404.80400.20401.47390.637,849
16 Feb 2024403.70405.40401.30402.59391.72110,554
15 Feb 2024396.80402.00395.50397.05386.325,800
14 Feb 2024395.60398.10395.50397.15386.4210,797
13 Feb 2024404.00409.60395.60397.70386.9519,719
12 Feb 2024395.40404.30394.70399.39388.60276,163
09 Feb 2024395.75395.90392.40395.60384.919,433
08 Feb 2024401.55401.90396.00397.56386.8222,935
07 Feb 2024402.00405.50398.60401.00390.1716,399
06 Feb 2024403.60402.70399.70400.65389.8214,235
05 Feb 2024400.00402.20396.80398.35387.5913,384
02 Feb 2024404.95404.80401.40404.80393.8610,851
01 Feb 2024406.00405.30397.90404.60393.6712,603
31 Jan 2024401.10413.60404.60408.60397.5611,161
30 Jan 2024420.25420.80412.60416.05404.815,169
29 Jan 2024417.50424.60413.10422.53411.1221,292
26 Jan 2024405.10418.40400.80410.00398.92110,598
25 Jan 2024411.15414.40391.60408.10397.0751,576
24 Jan 2024414.55416.60410.60411.45400.3318,791
23 Jan 2024412.30414.20407.00409.90398.829,670
22 Jan 2024407.20410.40401.90408.73397.6833,289
19 Jan 2024408.65410.40404.70408.89397.8464,923
18 Jan 2024415.10416.50408.90415.90404.6614,122
17 Jan 2024412.65416.30406.30410.94399.8430,435
16 Jan 2024418.35418.50413.90415.24404.03846,342
15 Jan 2024423.15425.60416.10417.69406.4129,372
12 Jan 2024412.20418.37411.40415.49404.2720,755
11 Jan 2024413.15414.80409.80411.00399.9012,333
10 Jan 2024422.45419.50409.60412.26401.1213,348
09 Jan 2024429.80427.30422.00423.57412.1313,168
08 Jan 2024429.05430.70425.90429.31417.7116,986
05 Jan 2024432.95432.70426.90432.70421.0111,870
04 Jan 2024425.90433.34425.20433.34421.6332,309
03 Jan 2024428.00429.60424.60426.00414.4916,905
02 Jan 2024428.70430.70426.90430.30418.675,601
29 Dec 2023429.75430.96425.30426.64415.1118,243
28 Dec 2023430.85432.30428.30430.42418.799,566
27 Dec 2023431.05433.80431.20432.82421.1213,981
22 Dec 2023428.30432.10428.30429.20417.604,679
21 Dec 2023428.10430.30427.10429.31417.7136,898
20 Dec 2023432.85434.00428.20434.00422.2725,521
19 Dec 2023433.45440.50432.40436.97425.1624,122
18 Dec 2023431.15436.50431.90432.44420.756,253
15 Dec 2023427.75433.20426.40426.74415.2131,143
14 Dec 2023430.90436.30424.40428.71417.1380,068
13 Dec 2023428.70430.10424.71425.34413.847,688
12 Dec 2023442.80442.00422.50426.75415.2254,905
11 Dec 2023443.20449.84442.50448.13436.0325,123
08 Dec 2023435.35444.60433.40438.82426.9615,140
07 Dec 2023434.15437.10429.60434.60422.8626,655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...