Holmen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 440.00 | 445.00 | 438.00 | 440.00 | 414.61 | 490 |
| 2024-05-27 | 445.00 | 445.00 | 440.00 | 440.00 | 414.61 | 194 |
| 2024-05-24 | 449.00 | 449.00 | 441.00 | 444.00 | 418.38 | 111 |
| 2024-05-23 | 456.00 | 460.00 | 447.00 | 447.00 | 421.20 | 1,178 |
| 2024-05-22 | 458.00 | 460.00 | 455.00 | 455.00 | 428.74 | 220 |
| 2024-05-21 | 455.00 | 460.00 | 455.00 | 458.00 | 431.57 | 402 |
| 2024-05-20 | 441.00 | 459.00 | 441.00 | 455.00 | 428.74 | 122 |
| 2024-05-17 | 440.00 | 452.00 | 440.00 | 452.00 | 425.91 | 384 |
| 2024-05-16 | 447.00 | 447.00 | 442.00 | 444.00 | 418.38 | 206 |
| 2024-05-15 | 442.00 | 451.00 | 442.00 | 442.00 | 416.49 | 691 |
| 2024-05-14 | 442.00 | 446.00 | 439.00 | 441.00 | 415.55 | 1,247 |
| 2024-05-13 | 444.00 | 444.00 | 436.00 | 439.00 | 413.66 | 1,566 |
| 2024-05-10 | 438.00 | 445.00 | 436.00 | 444.00 | 418.38 | 799 |
| 2024-05-08 | 439.00 | 441.00 | 436.00 | 438.00 | 412.72 | 726 |
| 2024-05-07 | 428.00 | 439.00 | 428.00 | 439.00 | 413.66 | 2,049 |
| 2024-05-06 | 429.00 | 429.00 | 425.00 | 427.00 | 402.36 | 645 |
| 2024-05-03 | 428.00 | 432.00 | 424.00 | 429.00 | 404.24 | 443 |
| 2024-05-02 | 427.00 | 432.00 | 427.00 | 427.00 | 402.36 | 386 |
| 2024-04-30 | 421.00 | 428.00 | 421.00 | 427.00 | 402.36 | 695 |
| 2024-04-29 | 420.00 | 421.00 | 414.00 | 421.00 | 396.70 | 1,237 |
| 2024-04-26 | 423.00 | 426.00 | 415.00 | 420.00 | 395.76 | 2,033 |
| 2024-04-25 | 417.00 | 424.00 | 417.00 | 423.00 | 398.59 | 185 |
| 2024-04-24 | 419.00 | 419.00 | 417.00 | 418.00 | 393.88 | 151 |
| 2024-04-23 | 418.00 | 423.00 | 416.00 | 417.00 | 392.93 | 1,101 |
| 2024-04-22 | 411.00 | 422.00 | 411.00 | 418.00 | 393.88 | 2,109 |
| 2024-04-19 | 409.00 | 415.00 | 408.00 | 415.00 | 391.05 | 425 |
| 2024-04-18 | 413.00 | 413.00 | 408.00 | 411.00 | 387.28 | 253 |
| 2024-04-17 | 422.00 | 422.00 | 411.00 | 413.00 | 389.16 | 1,888 |
| 2024-04-16 | 439.00 | 439.00 | 420.00 | 422.00 | 386.81 | 685 |
| 2024-04-15 | 431.00 | 434.00 | 427.00 | 428.00 | 392.31 | 2,334 |
| 2024-04-12 | 434.00 | 439.00 | 429.00 | 430.00 | 394.14 | 1,688 |
| 2024-04-11 | 431.00 | 437.00 | 428.00 | 434.00 | 397.81 | 1,029 |
| 2024-04-10 | 439.00 | 439.00 | 430.00 | 431.00 | 395.06 | 672 |
| 2024-04-09 | 437.00 | 439.00 | 433.00 | 435.00 | 398.72 | 2,855 |
| 2024-04-08 | 437.00 | 439.00 | 433.00 | 436.00 | 399.64 | 182 |
| 2024-04-05 | 430.00 | 437.00 | 430.00 | 436.00 | 399.64 | 1,237 |
| 2024-04-04 | 433.00 | 435.00 | 430.00 | 430.00 | 394.14 | 2,515 |
| 2024-04-03 | 431.00 | 437.00 | 430.00 | 431.00 | 395.06 | 979 |
| 2024-04-02 | 435.00 | 444.00 | 430.00 | 431.00 | 395.06 | 1,526 |
| 2024-03-28 | 441.00 | 441.00 | 435.00 | 435.00 | 398.72 | 767 |
| 2024-03-27 | 448.00 | 450.00 | 445.00 | 446.00 | 408.81 | 183 |
| 2024-03-26 | 447.00 | 448.00 | 441.00 | 448.00 | 410.64 | 1,155 |
| 2024-03-25 | 440.00 | 449.00 | 440.00 | 447.00 | 409.72 | 404 |
| 2024-03-22 | 440.00 | 443.00 | 436.00 | 440.00 | 403.31 | 720 |
| 2024-03-21 | 426.00 | 442.00 | 426.00 | 440.00 | 403.31 | 1,320 |
| 2024-03-20 | 424.00 | 431.00 | 424.00 | 426.00 | 390.48 | 552 |
| 2024-03-19 | 416.00 | 424.00 | 416.00 | 423.00 | 387.73 | 329 |
| 2024-03-18 | 424.00 | 424.00 | 416.00 | 416.00 | 381.31 | 337 |
| 2024-03-15 | 418.00 | 423.00 | 417.00 | 420.00 | 384.98 | 469 |
| 2024-03-14 | 427.00 | 428.00 | 416.00 | 418.00 | 383.14 | 3,419 |
| 2024-03-13 | 418.00 | 425.00 | 415.00 | 425.00 | 389.56 | 3,098 |
| 2024-03-12 | 416.00 | 418.00 | 414.00 | 418.00 | 383.14 | 3,293 |
| 2024-03-11 | 417.00 | 417.00 | 410.00 | 415.00 | 380.39 | 1,599 |
| 2024-03-08 | 414.00 | 417.00 | 412.00 | 417.00 | 382.23 | 660 |
| 2024-03-07 | 402.00 | 415.00 | 400.00 | 415.00 | 380.39 | 545 |
| 2024-03-06 | 408.00 | 411.00 | 407.00 | 407.00 | 373.06 | 818 |
| 2024-03-05 | 406.00 | 411.00 | 403.00 | 408.00 | 373.98 | 459 |
| 2024-03-04 | 412.00 | 416.00 | 405.00 | 406.00 | 372.14 | 228 |
| 2024-03-01 | 414.00 | 415.00 | 411.00 | 412.00 | 377.64 | 535 |
| 2024-02-29 | 413.00 | 415.00 | 407.00 | 412.00 | 377.64 | 808 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 9.5000 SEK |
| 2025-04-01 | 12.0000 SEK |
| 2024-04-17 | 11.5000 SEK |
| 2023-03-29 | 16.0000 SEK |
| 2022-03-31 | 11.5000 SEK |
| 2021-04-23 | 10.7500 SEK |
| 2020-09-17 | 3.5000 SEK |
| 2020-03-31 | 7.0000 SEK |
| 2019-04-12 | 6.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.