UK markets open in 5 hours 38 minutes
NIKKEI 225
38,121.58 -152.47 (-0.40%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.26 +0.26 (+0.33%) GOLD FUTURES
2,335.50 +24.50 (+1.06%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,970.85 -2,003.65 (-4.18%)
Holmen Aktiebolag (publ.) (HOLM-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 425.60 | 432.20 | 423.60 | 431.60 | 431.60 | 151,049 |
| 29 Apr 2024 | 422.00 | 425.00 | 415.80 | 425.00 | 425.00 | 237,747 |
| 26 Apr 2024 | 414.40 | 431.00 | 414.00 | 418.60 | 418.60 | 356,541 |
| 25 Apr 2024 | 418.00 | 426.60 | 418.00 | 424.40 | 424.40 | 204,033 |
| 24 Apr 2024 | 419.40 | 421.40 | 417.00 | 418.00 | 418.00 | 126,287 |
| 23 Apr 2024 | 419.80 | 422.60 | 416.40 | 418.00 | 418.00 | 133,216 |
| 22 Apr 2024 | 416.20 | 421.80 | 416.20 | 419.80 | 419.80 | 207,936 |
| 19 Apr 2024 | 409.20 | 416.20 | 406.60 | 416.20 | 416.20 | 204,099 |
| 18 Apr 2024 | 415.00 | 416.00 | 407.60 | 410.60 | 410.60 | 147,712 |
| 17 Apr 2024 | 415.00 | 418.20 | 413.00 | 413.00 | 413.00 | 170,067 |
| 17 Apr 2024 | 3 Dividend | |||||
| 16 Apr 2024 | 426.00 | 427.40 | 420.60 | 424.60 | 421.60 | 211,708 |
| 15 Apr 2024 | 431.80 | 434.20 | 429.20 | 430.20 | 427.16 | 114,302 |
| 12 Apr 2024 | 437.20 | 438.60 | 430.20 | 431.40 | 428.35 | 131,504 |
| 11 Apr 2024 | 435.00 | 436.80 | 429.20 | 433.60 | 430.54 | 224,682 |
| 10 Apr 2024 | 439.20 | 441.40 | 432.00 | 435.00 | 431.93 | 211,314 |
| 09 Apr 2024 | 437.00 | 439.40 | 434.60 | 438.40 | 435.30 | 275,712 |
| 08 Apr 2024 | 439.20 | 441.00 | 435.00 | 437.00 | 433.91 | 142,198 |
| 05 Apr 2024 | 431.40 | 439.00 | 431.00 | 438.00 | 434.91 | 350,163 |
| 04 Apr 2024 | 434.00 | 435.40 | 431.00 | 433.20 | 430.14 | 306,389 |
| 03 Apr 2024 | 435.00 | 437.80 | 432.20 | 433.00 | 429.94 | 353,778 |
| 02 Apr 2024 | 436.20 | 446.00 | 432.20 | 435.20 | 432.13 | 251,255 |
| 28 Mar 2024 | 445.20 | 445.30 | 435.10 | 435.40 | 432.32 | 106,517 |
| 27 Mar 2024 | 446.80 | 452.90 | 443.60 | 445.20 | 442.05 | 94,654 |
| 26 Mar 2024 | 447.50 | 450.00 | 444.30 | 446.80 | 443.64 | 142,877 |
| 25 Mar 2024 | 444.00 | 450.00 | 443.00 | 447.50 | 444.34 | 126,135 |
| 22 Mar 2024 | 443.60 | 446.00 | 431.70 | 444.30 | 441.16 | 137,804 |
| 21 Mar 2024 | 436.00 | 444.70 | 435.90 | 443.60 | 440.47 | 168,656 |
| 20 Mar 2024 | 429.00 | 434.50 | 428.00 | 432.40 | 429.34 | 145,597 |
| 19 Mar 2024 | 421.20 | 428.30 | 418.90 | 428.30 | 425.27 | 115,267 |
| 18 Mar 2024 | 423.50 | 425.00 | 421.00 | 421.20 | 418.22 | 61,028 |
| 15 Mar 2024 | 420.30 | 426.50 | 419.80 | 423.50 | 420.51 | 261,072 |
| 14 Mar 2024 | 426.90 | 429.20 | 419.90 | 420.40 | 417.43 | 168,422 |
| 13 Mar 2024 | 418.90 | 427.40 | 416.90 | 426.60 | 423.59 | 223,588 |
| 12 Mar 2024 | 416.90 | 421.00 | 416.40 | 418.40 | 415.44 | 198,229 |
| 11 Mar 2024 | 415.90 | 417.90 | 411.80 | 415.40 | 412.46 | 117,782 |
| 08 Mar 2024 | 414.40 | 419.40 | 413.70 | 415.90 | 412.96 | 194,319 |
| 07 Mar 2024 | 404.40 | 417.10 | 402.10 | 414.30 | 411.37 | 176,973 |
| 06 Mar 2024 | 409.00 | 412.90 | 404.80 | 404.80 | 401.94 | 114,312 |
| 05 Mar 2024 | 410.00 | 411.80 | 405.00 | 408.30 | 405.42 | 120,689 |
| 04 Mar 2024 | 417.00 | 418.40 | 407.70 | 411.30 | 408.39 | 142,400 |
| 01 Mar 2024 | 418.00 | 418.30 | 412.60 | 417.40 | 414.45 | 131,253 |
| 29 Feb 2024 | 413.90 | 417.20 | 407.00 | 415.80 | 412.86 | 484,316 |
| 28 Feb 2024 | 412.00 | 414.70 | 411.70 | 413.00 | 410.08 | 138,289 |
| 27 Feb 2024 | 402.90 | 413.00 | 400.50 | 412.40 | 409.49 | 148,703 |
| 26 Feb 2024 | 404.00 | 406.00 | 402.00 | 402.90 | 400.05 | 93,810 |
| 23 Feb 2024 | 403.20 | 407.40 | 401.80 | 404.80 | 401.94 | 117,851 |
| 22 Feb 2024 | 407.70 | 412.30 | 402.10 | 403.20 | 400.35 | 124,848 |
| 21 Feb 2024 | 404.00 | 405.80 | 400.90 | 405.00 | 402.14 | 144,988 |
| 20 Feb 2024 | 404.40 | 405.60 | 399.10 | 403.30 | 400.45 | 122,946 |
| 19 Feb 2024 | 403.10 | 405.50 | 400.10 | 404.40 | 401.54 | 105,674 |
| 16 Feb 2024 | 401.60 | 405.60 | 401.10 | 403.30 | 400.45 | 293,280 |
| 15 Feb 2024 | 396.80 | 402.30 | 395.00 | 401.20 | 398.37 | 151,271 |
| 14 Feb 2024 | 395.40 | 398.70 | 395.40 | 396.80 | 394.00 | 117,499 |
| 13 Feb 2024 | 403.20 | 409.80 | 395.40 | 397.70 | 394.89 | 163,655 |
| 12 Feb 2024 | 395.40 | 404.40 | 394.90 | 403.20 | 400.35 | 191,931 |
| 09 Feb 2024 | 395.60 | 396.70 | 392.00 | 395.10 | 392.31 | 141,173 |
| 08 Feb 2024 | 401.60 | 402.40 | 395.60 | 396.10 | 393.30 | 158,644 |
| 07 Feb 2024 | 401.00 | 405.20 | 398.50 | 401.10 | 398.27 | 207,908 |
| 06 Feb 2024 | 402.70 | 406.40 | 399.40 | 400.80 | 397.97 | 218,916 |
| 05 Feb 2024 | 400.00 | 402.80 | 396.80 | 397.80 | 394.99 | 148,982 |
| 02 Feb 2024 | 404.80 | 406.20 | 400.30 | 401.70 | 398.86 | 133,183 |
| 01 Feb 2024 | 404.60 | 407.60 | 397.10 | 404.10 | 401.24 | 254,678 |
| 31 Jan 2024 | 400.30 | 414.20 | 398.80 | 411.60 | 408.69 | 362,790 |
| 30 Jan 2024 | 420.80 | 421.20 | 412.40 | 414.80 | 411.87 | 170,081 |
| 29 Jan 2024 | 417.90 | 425.00 | 412.50 | 422.80 | 419.81 | 208,373 |
| 26 Jan 2024 | 406.30 | 418.70 | 400.20 | 418.20 | 415.25 | 302,458 |
| 25 Jan 2024 | 411.30 | 414.90 | 391.60 | 408.10 | 405.22 | 549,191 |
| 24 Jan 2024 | 415.00 | 418.00 | 410.20 | 411.30 | 408.39 | 98,010 |
| 23 Jan 2024 | 412.00 | 414.20 | 407.00 | 412.00 | 409.09 | 154,127 |
| 22 Jan 2024 | 407.10 | 410.50 | 401.20 | 410.40 | 407.50 | 205,880 |
| 19 Jan 2024 | 408.90 | 410.60 | 404.60 | 406.60 | 403.73 | 106,328 |
| 18 Jan 2024 | 415.90 | 417.20 | 408.20 | 409.60 | 406.71 | 249,503 |
| 17 Jan 2024 | 412.00 | 416.40 | 405.10 | 416.10 | 413.16 | 180,987 |
| 16 Jan 2024 | 418.10 | 418.60 | 414.00 | 415.30 | 412.37 | 126,636 |
| 15 Jan 2024 | 417.30 | 419.30 | 416.00 | 418.60 | 415.64 | 77,563 |
| 12 Jan 2024 | 411.00 | 418.40 | 411.00 | 418.40 | 415.44 | 142,449 |
| 11 Jan 2024 | 413.50 | 415.70 | 409.30 | 410.70 | 407.80 | 216,778 |
| 10 Jan 2024 | 422.30 | 422.30 | 409.70 | 410.10 | 407.20 | 235,561 |
| 09 Jan 2024 | 430.50 | 430.50 | 421.60 | 423.60 | 420.61 | 133,745 |
| 08 Jan 2024 | 428.70 | 431.20 | 425.90 | 430.60 | 427.56 | 95,913 |
| 05 Jan 2024 | 432.70 | 432.70 | 427.00 | 427.70 | 424.68 | 60,907 |
| 04 Jan 2024 | 425.20 | 433.70 | 425.20 | 433.70 | 430.64 | 223,227 |
| 03 Jan 2024 | 426.00 | 429.80 | 424.00 | 425.20 | 422.20 | 115,131 |
| 02 Jan 2024 | 427.00 | 431.70 | 426.50 | 430.70 | 427.66 | 90,714 |
| 29 Dec 2023 | 430.00 | 431.80 | 425.00 | 425.70 | 422.69 | 129,920 |
| 28 Dec 2023 | 430.90 | 433.70 | 428.30 | 431.10 | 428.05 | 76,725 |
| 27 Dec 2023 | 431.20 | 434.00 | 430.70 | 431.60 | 428.55 | 89,006 |
| 22 Dec 2023 | 429.20 | 432.70 | 427.60 | 431.20 | 428.15 | 61,747 |
| 21 Dec 2023 | 428.10 | 430.60 | 426.70 | 429.40 | 426.37 | 94,019 |
| 20 Dec 2023 | 434.00 | 434.60 | 427.90 | 430.10 | 427.06 | 145,896 |
| 19 Dec 2023 | 432.40 | 440.10 | 432.40 | 435.00 | 431.93 | 525,812 |
| 18 Dec 2023 | 432.20 | 436.50 | 430.60 | 432.40 | 429.34 | 94,879 |
| 15 Dec 2023 | 427.90 | 433.20 | 426.50 | 432.20 | 429.15 | 563,525 |
| 14 Dec 2023 | 433.80 | 437.30 | 423.60 | 427.20 | 424.18 | 331,602 |
| 13 Dec 2023 | 430.00 | 431.00 | 423.80 | 425.00 | 422.00 | 282,213 |
| 12 Dec 2023 | 442.00 | 442.70 | 421.90 | 430.30 | 427.26 | 646,073 |
| 11 Dec 2023 | 442.80 | 450.00 | 441.90 | 448.80 | 445.63 | 211,573 |
| 08 Dec 2023 | 434.30 | 444.80 | 433.60 | 443.80 | 440.66 | 116,292 |
| 07 Dec 2023 | 434.60 | 437.00 | 429.50 | 434.30 | 431.23 | 129,800 |
| *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.