Holmen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 426.00 | 433.00 | 425.00 | 432.00 | 381.07 | 465 |
| 2022-09-26 | 425.00 | 430.00 | 416.00 | 426.00 | 375.77 | 2,868 |
| 2022-09-23 | 436.00 | 436.00 | 414.00 | 425.00 | 374.89 | 3,048 |
| 2022-09-22 | 444.00 | 444.00 | 433.00 | 436.00 | 384.60 | 460 |
| 2022-09-21 | 449.00 | 449.00 | 440.00 | 445.00 | 392.53 | 469 |
| 2022-09-20 | 446.00 | 463.00 | 445.00 | 449.00 | 396.06 | 790 |
| 2022-09-19 | 463.00 | 463.00 | 440.00 | 461.00 | 406.65 | 275 |
| 2022-09-16 | 456.00 | 465.00 | 453.00 | 463.00 | 408.41 | 832 |
| 2022-09-15 | 460.00 | 465.00 | 453.00 | 453.00 | 399.59 | 2,511 |
| 2022-09-14 | 470.00 | 470.00 | 459.00 | 459.00 | 404.88 | 350 |
| 2022-09-13 | 468.00 | 484.00 | 468.00 | 470.00 | 414.59 | 3,121 |
| 2022-09-12 | 458.00 | 468.00 | 452.00 | 468.00 | 412.82 | 491 |
| 2022-09-09 | 458.00 | 461.00 | 450.00 | 458.00 | 404.00 | 345 |
| 2022-09-08 | 439.00 | 450.00 | 439.00 | 447.00 | 394.30 | 595 |
| 2022-09-07 | 451.00 | 453.00 | 439.00 | 439.00 | 387.24 | 470 |
| 2022-09-06 | 456.00 | 457.00 | 448.00 | 451.00 | 397.83 | 1,648 |
| 2022-09-05 | 468.00 | 468.00 | 446.00 | 454.00 | 400.47 | 530 |
| 2022-09-02 | 472.00 | 472.00 | 456.00 | 468.00 | 412.82 | 787 |
| 2022-09-01 | 465.00 | 476.00 | 459.00 | 472.00 | 416.35 | 4,783 |
| 2022-08-31 | 465.00 | 477.00 | 465.00 | 471.00 | 415.47 | 1,366 |
| 2022-08-30 | 455.00 | 467.00 | 455.00 | 462.00 | 407.53 | 1,036 |
| 2022-08-29 | 469.00 | 469.00 | 450.00 | 459.00 | 404.88 | 1,907 |
| 2022-08-26 | 465.00 | 467.00 | 461.00 | 461.00 | 406.65 | 1,261 |
| 2022-08-25 | 463.00 | 468.00 | 455.00 | 465.00 | 410.18 | 221 |
| 2022-08-24 | 474.00 | 474.00 | 458.00 | 469.00 | 413.71 | 1,192 |
| 2022-08-23 | 458.00 | 474.00 | 458.00 | 474.00 | 418.12 | 652 |
| 2022-08-22 | 473.00 | 475.00 | 456.00 | 465.00 | 410.18 | 1,596 |
| 2022-08-19 | 478.00 | 480.00 | 461.00 | 473.00 | 417.23 | 5,740 |
| 2022-08-18 | 443.00 | 458.00 | 443.00 | 456.00 | 402.24 | 354 |
| 2022-08-17 | 448.00 | 448.00 | 435.00 | 443.00 | 390.77 | 286 |
| 2022-08-16 | 420.00 | 449.00 | 420.00 | 443.00 | 390.77 | 395 |
| 2022-08-15 | 450.00 | 454.00 | 442.00 | 443.00 | 390.77 | 972 |
| 2022-08-12 | 422.00 | 449.00 | 422.00 | 446.00 | 393.42 | 2,473 |
| 2022-08-11 | 437.00 | 437.00 | 422.00 | 422.00 | 372.25 | 1,634 |
| 2022-08-10 | 424.00 | 443.00 | 424.00 | 437.00 | 385.48 | 738 |
| 2022-08-09 | 429.00 | 429.00 | 422.00 | 422.00 | 372.25 | 84 |
| 2022-08-08 | 419.00 | 432.00 | 419.00 | 429.00 | 378.42 | 356 |
| 2022-08-05 | 420.00 | 428.00 | 420.00 | 422.00 | 372.25 | 285 |
| 2022-08-04 | 425.00 | 429.00 | 418.00 | 420.00 | 370.48 | 160 |
| 2022-08-03 | 420.00 | 425.00 | 419.00 | 425.00 | 374.89 | 148 |
| 2022-08-02 | 416.00 | 419.00 | 410.00 | 414.00 | 365.19 | 1,167 |
| 2022-08-01 | 434.00 | 434.00 | 416.00 | 416.00 | 366.95 | 339 |
| 2022-07-29 | 419.00 | 430.00 | 419.00 | 426.00 | 375.77 | 284 |
| 2022-07-28 | 445.00 | 445.00 | 415.00 | 419.00 | 369.60 | 501 |
| 2022-07-27 | 412.00 | 421.00 | 412.00 | 419.00 | 369.60 | 730 |
| 2022-07-26 | 421.00 | 425.00 | 411.00 | 412.00 | 363.43 | 278 |
| 2022-07-25 | 421.00 | 425.00 | 415.00 | 423.00 | 373.13 | 365 |
| 2022-07-22 | 445.00 | 445.00 | 421.00 | 421.00 | 371.36 | 929 |
| 2022-07-21 | 443.00 | 446.00 | 436.00 | 445.00 | 392.53 | 366 |
| 2022-07-20 | 441.00 | 443.00 | 435.00 | 443.00 | 390.77 | 146 |
| 2022-07-19 | 427.00 | 440.00 | 427.00 | 440.00 | 388.12 | 83 |
| 2022-07-18 | 429.00 | 436.00 | 427.00 | 427.00 | 376.66 | 443 |
| 2022-07-15 | 413.00 | 425.00 | 413.00 | 425.00 | 374.89 | 474 |
| 2022-07-14 | 416.00 | 416.00 | 406.00 | 413.00 | 364.31 | 451 |
| 2022-07-13 | 435.00 | 435.00 | 415.00 | 421.00 | 371.36 | 178 |
| 2022-07-12 | 425.00 | 434.00 | 425.00 | 428.00 | 377.54 | 617 |
| 2022-07-11 | 422.00 | 425.00 | 416.00 | 425.00 | 374.89 | 310 |
| 2022-07-08 | 449.00 | 449.00 | 421.00 | 422.00 | 372.25 | 351 |
| 2022-07-07 | 416.00 | 424.00 | 416.00 | 422.00 | 372.25 | 347 |
| 2022-07-06 | 411.00 | 417.00 | 408.00 | 416.00 | 366.95 | 957 |
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.