Holmen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 420.00 | 427.00 | 405.00 | 411.00 | 362.54 | 393 |
| 2022-07-04 | 420.00 | 427.00 | 417.00 | 417.00 | 367.84 | 855 |
| 2022-07-01 | 419.00 | 421.00 | 408.00 | 412.00 | 363.43 | 334 |
| 2022-06-30 | 434.00 | 434.00 | 419.00 | 419.00 | 369.60 | 649 |
| 2022-06-29 | 440.00 | 440.00 | 431.00 | 434.00 | 382.83 | 315 |
| 2022-06-28 | 438.00 | 443.00 | 436.00 | 439.00 | 387.24 | 465 |
| 2022-06-27 | 435.00 | 442.00 | 427.00 | 430.00 | 379.30 | 2,042 |
| 2022-06-23 | 440.00 | 440.00 | 428.00 | 434.00 | 382.83 | 334 |
| 2022-06-22 | 443.00 | 443.00 | 431.00 | 438.00 | 386.36 | 389 |
| 2022-06-21 | 455.00 | 460.00 | 444.00 | 444.00 | 391.65 | 410 |
| 2022-06-20 | 445.00 | 455.00 | 444.00 | 455.00 | 401.36 | 487 |
| 2022-06-17 | 446.00 | 452.00 | 437.00 | 445.00 | 392.53 | 978 |
| 2022-06-16 | 463.00 | 463.00 | 441.00 | 449.00 | 396.06 | 2,294 |
| 2022-06-15 | 460.00 | 465.00 | 457.00 | 464.00 | 409.29 | 546 |
| 2022-06-14 | 479.00 | 479.00 | 450.00 | 460.00 | 405.77 | 751 |
| 2022-06-13 | 477.00 | 477.00 | 462.00 | 477.00 | 420.76 | 451 |
| 2022-06-10 | 484.00 | 484.00 | 470.00 | 477.00 | 420.76 | 2,727 |
| 2022-06-09 | 512.00 | 512.00 | 483.00 | 485.00 | 427.82 | 3,359 |
| 2022-06-08 | 526.00 | 526.00 | 510.00 | 514.00 | 453.40 | 413 |
| 2022-06-07 | 512.00 | 522.00 | 506.00 | 516.00 | 455.16 | 419 |
| 2022-06-03 | 512.00 | 516.00 | 500.00 | 512.00 | 451.64 | 3,348 |
| 2022-06-02 | 510.00 | 518.00 | 510.00 | 510.00 | 449.87 | 206 |
| 2022-06-01 | 506.00 | 522.00 | 506.00 | 510.00 | 449.87 | 537 |
| 2022-05-31 | 526.00 | 526.00 | 506.00 | 506.00 | 446.34 | 840 |
| 2022-05-30 | 516.00 | 530.00 | 516.00 | 528.00 | 465.75 | 3,379 |
| 2022-05-27 | 534.00 | 534.00 | 514.00 | 516.00 | 455.16 | 869 |
| 2022-05-25 | 538.00 | 540.00 | 526.00 | 534.00 | 471.04 | 311 |
| 2022-05-24 | 528.00 | 536.00 | 526.00 | 534.00 | 471.04 | 733 |
| 2022-05-23 | 528.00 | 530.00 | 522.00 | 530.00 | 467.51 | 2,609 |
| 2022-05-20 | 558.00 | 558.00 | 522.00 | 522.00 | 460.46 | 508 |
| 2022-05-19 | 536.00 | 536.00 | 522.00 | 532.00 | 469.28 | 200 |
| 2022-05-18 | 550.00 | 550.00 | 536.00 | 536.00 | 472.81 | 389 |
| 2022-05-17 | 540.00 | 552.00 | 540.00 | 542.00 | 478.10 | 827 |
| 2022-05-16 | 532.00 | 544.00 | 530.00 | 538.00 | 474.57 | 1,088 |
| 2022-05-13 | 530.00 | 540.00 | 522.00 | 532.00 | 469.28 | 1,230 |
| 2022-05-12 | 544.00 | 544.00 | 528.00 | 528.00 | 465.75 | 523 |
| 2022-05-11 | 540.00 | 548.00 | 536.00 | 544.00 | 479.86 | 658 |
| 2022-05-10 | 532.00 | 544.00 | 532.00 | 536.00 | 472.81 | 560 |
| 2022-05-09 | 542.00 | 546.00 | 528.00 | 530.00 | 467.51 | 1,693 |
| 2022-05-06 | 554.00 | 564.00 | 536.00 | 546.00 | 481.63 | 575 |
| 2022-05-05 | 562.00 | 570.00 | 554.00 | 554.00 | 488.68 | 1,264 |
| 2022-05-04 | 566.00 | 566.00 | 558.00 | 558.00 | 492.21 | 306 |
| 2022-05-03 | 572.00 | 576.00 | 560.00 | 566.00 | 499.27 | 314 |
| 2022-05-02 | 582.00 | 586.00 | 570.00 | 570.00 | 502.80 | 2,398 |
| 2022-04-29 | 556.00 | 586.00 | 556.00 | 582.00 | 513.38 | 1,358 |
| 2022-04-28 | 576.00 | 586.00 | 546.00 | 546.00 | 481.63 | 1,630 |
| 2022-04-27 | 548.00 | 566.00 | 544.00 | 566.00 | 499.27 | 807 |
| 2022-04-26 | 552.00 | 558.00 | 542.00 | 544.00 | 479.86 | 1,553 |
| 2022-04-25 | 558.00 | 560.00 | 544.00 | 550.00 | 485.16 | 1,894 |
| 2022-04-22 | 570.00 | 574.00 | 564.00 | 564.00 | 497.50 | 1,226 |
| 2022-04-21 | 576.00 | 584.00 | 566.00 | 570.00 | 502.80 | 648 |
| 2022-04-20 | 586.00 | 588.00 | 572.00 | 576.00 | 508.09 | 740 |
| 2022-04-19 | 576.00 | 592.00 | 570.00 | 588.00 | 518.68 | 3,025 |
| 2022-04-14 | 580.00 | 582.00 | 574.00 | 576.00 | 508.09 | 2,364 |
| 2022-04-13 | 550.00 | 578.00 | 550.00 | 578.00 | 509.85 | 575 |
| 2022-04-12 | 568.00 | 568.00 | 554.00 | 562.00 | 495.74 | 835 |
| 2022-04-11 | 570.00 | 574.00 | 566.00 | 568.00 | 501.03 | 250 |
| 2022-04-08 | 574.00 | 574.00 | 562.00 | 570.00 | 502.80 | 374 |
| 2022-04-07 | 568.00 | 578.00 | 568.00 | 574.00 | 506.33 | 1,990 |
| 2022-04-06 | 572.00 | 582.00 | 562.00 | 568.00 | 501.03 | 2,202 |
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.