Holmen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 556.00 | 576.00 | 556.00 | 570.00 | 502.80 | 2,591 |
| 2022-04-04 | 556.00 | 562.00 | 548.00 | 550.00 | 485.16 | 2,022 |
| 2022-04-01 | 540.00 | 556.00 | 536.00 | 556.00 | 490.45 | 2,186 |
| 2022-03-31 | 545.00 | 545.00 | 524.00 | 532.00 | 469.28 | 902 |
| 2022-03-30 | 544.00 | 550.00 | 536.00 | 545.00 | 470.60 | 3,021 |
| 2022-03-29 | 560.00 | 560.00 | 541.00 | 544.00 | 469.74 | 3,245 |
| 2022-03-28 | 542.00 | 560.00 | 540.00 | 560.00 | 483.55 | 2,080 |
| 2022-03-25 | 535.00 | 548.00 | 532.00 | 541.00 | 467.15 | 1,232 |
| 2022-03-24 | 529.00 | 535.00 | 528.00 | 535.00 | 461.97 | 475 |
| 2022-03-23 | 540.00 | 540.00 | 521.00 | 529.00 | 456.78 | 722 |
| 2022-03-22 | 545.00 | 545.00 | 536.00 | 536.00 | 462.83 | 311 |
| 2022-03-21 | 536.00 | 545.00 | 536.00 | 539.00 | 465.42 | 1,733 |
| 2022-03-18 | 543.00 | 545.00 | 529.00 | 536.00 | 462.83 | 5,277 |
| 2022-03-17 | 545.00 | 546.00 | 532.00 | 541.00 | 467.15 | 2,697 |
| 2022-03-16 | 520.00 | 549.00 | 520.00 | 540.00 | 466.28 | 4,562 |
| 2022-03-15 | 538.00 | 538.00 | 503.00 | 511.00 | 441.24 | 3,633 |
| 2022-03-14 | 507.00 | 529.00 | 506.00 | 519.00 | 448.15 | 2,986 |
| 2022-03-11 | 488.00 | 507.00 | 488.00 | 507.00 | 437.79 | 2,108 |
| 2022-03-10 | 466.00 | 482.00 | 462.00 | 482.00 | 416.20 | 509 |
| 2022-03-09 | 463.50 | 472.00 | 455.00 | 460.50 | 397.64 | 957 |
| 2022-03-08 | 466.50 | 471.00 | 460.50 | 463.50 | 400.23 | 867 |
| 2022-03-07 | 459.00 | 475.50 | 442.50 | 466.50 | 402.82 | 3,753 |
| 2022-03-04 | 467.50 | 467.50 | 453.00 | 463.00 | 399.79 | 410 |
| 2022-03-03 | 476.50 | 482.50 | 467.50 | 467.50 | 403.68 | 450 |
| 2022-03-02 | 471.50 | 476.50 | 456.50 | 476.50 | 411.45 | 2,205 |
| 2022-03-01 | 477.50 | 478.00 | 457.00 | 472.00 | 407.57 | 1,413 |
| 2022-02-28 | 488.50 | 490.00 | 470.50 | 477.50 | 412.32 | 5,995 |
| 2022-02-25 | 461.00 | 489.00 | 460.00 | 488.50 | 421.81 | 3,553 |
| 2022-02-24 | 463.00 | 471.50 | 454.00 | 461.00 | 398.07 | 2,472 |
| 2022-02-23 | 480.50 | 484.00 | 477.00 | 481.00 | 415.34 | 609 |
| 2022-02-22 | 478.00 | 484.00 | 467.00 | 481.00 | 415.34 | 1,006 |
| 2022-02-21 | 489.00 | 490.00 | 476.50 | 482.00 | 416.20 | 992 |
| 2022-02-18 | 489.00 | 490.50 | 481.50 | 489.00 | 422.25 | 446 |
| 2022-02-17 | 487.00 | 493.00 | 487.00 | 490.00 | 423.11 | 1,216 |
| 2022-02-16 | 483.00 | 489.00 | 483.00 | 487.00 | 420.52 | 180 |
| 2022-02-15 | 475.00 | 484.00 | 471.50 | 484.00 | 417.93 | 968 |
| 2022-02-14 | 472.50 | 478.00 | 467.00 | 475.00 | 410.16 | 2,889 |
| 2022-02-11 | 483.00 | 484.00 | 476.00 | 484.00 | 417.93 | 744 |
| 2022-02-10 | 488.00 | 490.50 | 480.00 | 485.00 | 418.79 | 1,382 |
| 2022-02-09 | 478.00 | 489.00 | 478.00 | 488.00 | 421.38 | 969 |
| 2022-02-08 | 470.00 | 477.00 | 469.50 | 470.50 | 406.27 | 437 |
| 2022-02-07 | 460.50 | 469.50 | 459.50 | 469.50 | 405.41 | 166 |
| 2022-02-04 | 468.00 | 468.00 | 458.50 | 459.00 | 396.34 | 192 |
| 2022-02-03 | 467.00 | 468.00 | 462.50 | 466.00 | 402.39 | 1,098 |
| 2022-02-02 | 469.50 | 472.00 | 461.00 | 467.00 | 403.25 | 1,045 |
| 2022-02-01 | 453.00 | 470.50 | 453.00 | 469.50 | 405.41 | 782 |
| 2022-01-31 | 449.00 | 461.50 | 446.00 | 452.50 | 390.73 | 2,158 |
| 2022-01-28 | 469.00 | 484.00 | 436.00 | 448.00 | 386.84 | 5,152 |
| 2022-01-27 | 460.00 | 469.00 | 451.00 | 469.00 | 404.98 | 769 |
| 2022-01-26 | 458.00 | 465.00 | 454.00 | 460.50 | 397.64 | 654 |
| 2022-01-25 | 446.00 | 458.00 | 446.00 | 458.00 | 395.48 | 1,608 |
| 2022-01-24 | 460.00 | 460.00 | 438.50 | 447.00 | 385.98 | 2,890 |
| 2022-01-21 | 471.00 | 471.00 | 462.00 | 465.50 | 401.95 | 624 |
| 2022-01-20 | 463.00 | 471.00 | 463.00 | 470.50 | 406.27 | 907 |
| 2022-01-19 | 448.00 | 462.00 | 448.00 | 460.00 | 397.20 | 1,917 |
| 2022-01-18 | 450.00 | 452.50 | 442.50 | 448.00 | 386.84 | 1,130 |
| 2022-01-17 | 450.00 | 455.00 | 446.00 | 447.50 | 386.41 | 1,855 |
| 2022-01-14 | 460.00 | 460.00 | 450.00 | 450.00 | 388.57 | 1,171 |
| 2022-01-13 | 457.50 | 464.50 | 457.50 | 460.50 | 397.64 | 155 |
| 2022-01-12 | 456.00 | 461.50 | 456.00 | 458.00 | 395.48 | 778 |
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.