Holmen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 410.00 | 415.00 | 409.00 | 410.00 | 398.44 | 637 |
| 2025-05-12 | 409.00 | 415.00 | 409.00 | 412.00 | 400.39 | 226 |
| 2025-05-09 | 405.00 | 411.00 | 405.00 | 409.00 | 397.47 | 3,400 |
| 2025-05-08 | 392.00 | 404.00 | 392.00 | 400.00 | 388.72 | 1,875 |
| 2025-05-07 | 372.00 | 385.00 | 371.00 | 385.00 | 374.15 | 1,056 |
| 2025-05-06 | 383.00 | 383.00 | 371.00 | 371.00 | 360.54 | 1,069 |
| 2025-05-05 | 383.00 | 383.00 | 380.00 | 380.00 | 369.29 | 386 |
| 2025-05-02 | 379.00 | 386.00 | 379.00 | 382.00 | 371.23 | 1,187 |
| 2025-04-30 | 378.00 | 380.00 | 378.00 | 379.00 | 368.32 | 798 |
| 2025-04-29 | 388.00 | 388.00 | 376.00 | 377.00 | 366.37 | 1,355 |
| 2025-04-28 | 381.00 | 382.00 | 375.00 | 382.00 | 371.23 | 737 |
| 2025-04-25 | 378.00 | 383.00 | 373.00 | 381.00 | 370.26 | 1,472 |
| 2025-04-24 | 383.00 | 383.00 | 377.00 | 377.00 | 366.37 | 1,570 |
| 2025-04-23 | 376.00 | 387.00 | 375.00 | 383.00 | 372.20 | 3,363 |
| 2025-04-22 | 370.00 | 372.00 | 367.00 | 372.00 | 361.51 | 860 |
| 2025-04-17 | 370.00 | 370.00 | 368.00 | 370.00 | 359.57 | 897 |
| 2025-04-16 | 369.00 | 371.00 | 368.00 | 371.00 | 360.54 | 1,105 |
| 2025-04-15 | 370.00 | 371.00 | 369.00 | 371.00 | 360.54 | 261 |
| 2025-04-14 | 367.00 | 372.00 | 367.00 | 371.00 | 360.54 | 512 |
| 2025-04-11 | 371.00 | 371.00 | 362.00 | 367.00 | 356.65 | 934 |
| 2025-04-10 | 364.00 | 383.00 | 364.00 | 370.00 | 359.57 | 1,797 |
| 2025-04-09 | 366.00 | 366.00 | 355.00 | 357.00 | 346.94 | 1,269 |
| 2025-04-08 | 365.00 | 373.00 | 361.00 | 371.00 | 360.54 | 548 |
| 2025-04-07 | 372.00 | 373.00 | 354.00 | 364.00 | 353.74 | 6,305 |
| 2025-04-04 | 382.00 | 387.00 | 372.00 | 374.00 | 363.46 | 1,994 |
| 2025-04-03 | 380.00 | 385.00 | 379.00 | 382.00 | 371.23 | 1,570 |
| 2025-04-02 | 392.00 | 392.00 | 382.00 | 386.00 | 375.12 | 2,186 |
| 2025-04-01 | 395.00 | 395.00 | 380.00 | 387.00 | 376.09 | 1,128 |
| 2025-03-31 | 398.00 | 399.00 | 393.00 | 395.00 | 372.20 | 496 |
| 2025-03-28 | 395.00 | 400.00 | 395.00 | 400.00 | 376.91 | 156 |
| 2025-03-27 | 396.00 | 399.00 | 390.00 | 393.00 | 370.32 | 636 |
| 2025-03-26 | 399.00 | 401.00 | 393.00 | 394.00 | 371.26 | 1,305 |
| 2025-03-25 | 399.00 | 401.00 | 397.00 | 399.00 | 375.97 | 691 |
| 2025-03-24 | 404.00 | 405.00 | 396.00 | 399.00 | 375.97 | 1,481 |
| 2025-03-21 | 420.00 | 420.00 | 405.00 | 407.00 | 383.51 | 1,434 |
| 2025-03-20 | 422.00 | 422.00 | 415.00 | 421.00 | 396.70 | 590 |
| 2025-03-19 | 423.00 | 424.00 | 420.00 | 422.00 | 397.65 | 449 |
| 2025-03-18 | 428.00 | 429.00 | 423.00 | 423.00 | 398.59 | 511 |
| 2025-03-17 | 425.00 | 427.00 | 420.00 | 425.00 | 400.47 | 1,816 |
| 2025-03-14 | 422.00 | 425.00 | 419.00 | 424.00 | 399.53 | 408 |
| 2025-03-13 | 426.00 | 426.00 | 417.00 | 422.00 | 397.65 | 409 |
| 2025-03-12 | 419.00 | 431.00 | 415.00 | 425.00 | 400.47 | 1,473 |
| 2025-03-11 | 455.00 | 455.00 | 428.00 | 429.00 | 404.24 | 1,158 |
| 2025-03-10 | 421.00 | 429.00 | 420.00 | 427.00 | 402.36 | 2,351 |
| 2025-03-07 | 420.00 | 421.00 | 415.00 | 421.00 | 396.70 | 110 |
| 2025-03-06 | 417.00 | 425.00 | 416.00 | 420.00 | 395.76 | 1,629 |
| 2025-03-05 | 413.00 | 421.00 | 413.00 | 416.00 | 391.99 | 512 |
| 2025-03-04 | 417.00 | 417.00 | 412.00 | 413.00 | 389.16 | 1,123 |
| 2025-03-03 | 415.00 | 420.00 | 415.00 | 416.00 | 391.99 | 229 |
| 2025-02-28 | 420.00 | 420.00 | 405.00 | 415.00 | 391.05 | 2,423 |
| 2025-02-27 | 416.00 | 418.00 | 412.00 | 417.00 | 392.93 | 300 |
| 2025-02-26 | 420.00 | 420.00 | 414.00 | 415.00 | 391.05 | 121 |
| 2025-02-25 | 417.00 | 420.00 | 415.00 | 420.00 | 395.76 | 222 |
| 2025-02-24 | 416.00 | 418.00 | 415.00 | 417.00 | 392.93 | 599 |
| 2025-02-21 | 417.00 | 421.00 | 414.00 | 414.00 | 390.11 | 438 |
| 2025-02-20 | 415.00 | 415.00 | 413.00 | 414.00 | 390.11 | 648 |
| 2025-02-19 | 420.00 | 425.00 | 412.00 | 416.00 | 391.99 | 762 |
| 2025-02-18 | 428.00 | 428.00 | 420.00 | 420.00 | 395.76 | 326 |
| 2025-02-17 | 425.00 | 428.00 | 423.00 | 426.00 | 401.41 | 1,995 |
| 2025-02-14 | 423.00 | 425.00 | 422.00 | 424.00 | 399.53 | 1,527 |
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.