Holmen AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 445.00 | 445.60 | 441.20 | 444.60 | 419.04 | 65,840 |
| 2024-05-24 | 449.80 | 449.80 | 443.40 | 444.40 | 418.85 | 109,992 |
| 2024-05-23 | 461.00 | 462.20 | 450.20 | 451.20 | 425.26 | 94,091 |
| 2024-05-22 | 462.40 | 464.60 | 459.40 | 461.00 | 434.50 | 130,589 |
| 2024-05-21 | 461.00 | 464.80 | 459.40 | 463.00 | 436.38 | 205,791 |
| 2024-05-20 | 455.00 | 461.00 | 454.80 | 461.00 | 434.50 | 119,251 |
| 2024-05-17 | 445.20 | 455.00 | 444.40 | 455.00 | 428.84 | 220,219 |
| 2024-05-16 | 447.40 | 450.60 | 444.60 | 447.00 | 421.30 | 132,915 |
| 2024-05-15 | 449.00 | 454.20 | 446.60 | 446.60 | 420.93 | 143,899 |
| 2024-05-14 | 443.80 | 450.60 | 441.60 | 447.00 | 421.30 | 94,136 |
| 2024-05-13 | 445.80 | 446.00 | 437.60 | 443.80 | 418.29 | 100,833 |
| 2024-05-10 | 443.60 | 446.80 | 438.80 | 445.40 | 419.80 | 120,524 |
| 2024-05-08 | 443.00 | 444.80 | 439.80 | 439.80 | 414.52 | 70,644 |
| 2024-05-07 | 433.00 | 443.80 | 431.40 | 443.40 | 417.91 | 184,685 |
| 2024-05-06 | 433.00 | 433.40 | 429.00 | 432.60 | 407.73 | 109,151 |
| 2024-05-03 | 433.40 | 435.40 | 428.00 | 431.00 | 406.22 | 119,636 |
| 2024-05-02 | 431.60 | 435.60 | 430.20 | 432.20 | 407.36 | 124,302 |
| 2024-04-30 | 425.60 | 432.20 | 423.60 | 431.60 | 406.79 | 151,049 |
| 2024-04-29 | 422.00 | 425.00 | 415.80 | 425.00 | 400.57 | 237,747 |
| 2024-04-26 | 414.40 | 431.00 | 414.00 | 418.60 | 394.54 | 356,541 |
| 2024-04-25 | 418.00 | 426.60 | 418.00 | 424.40 | 400.00 | 204,033 |
| 2024-04-24 | 419.40 | 421.40 | 417.00 | 418.00 | 393.97 | 126,287 |
| 2024-04-23 | 419.80 | 422.60 | 416.40 | 418.00 | 393.97 | 133,216 |
| 2024-04-22 | 416.20 | 421.80 | 416.20 | 419.80 | 395.67 | 211,572 |
| 2024-04-19 | 409.20 | 416.20 | 406.60 | 416.20 | 392.27 | 204,099 |
| 2024-04-18 | 415.00 | 416.00 | 407.60 | 410.60 | 387.00 | 157,712 |
| 2024-04-17 | 415.00 | 418.20 | 413.00 | 413.00 | 389.26 | 190,067 |
| 2024-04-16 | 426.00 | 427.40 | 420.60 | 424.60 | 389.35 | 211,708 |
| 2024-04-15 | 431.80 | 434.20 | 429.20 | 430.20 | 394.49 | 114,302 |
| 2024-04-12 | 437.20 | 438.60 | 430.20 | 431.40 | 395.59 | 131,504 |
| 2024-04-11 | 435.00 | 436.80 | 429.20 | 433.60 | 397.61 | 224,682 |
| 2024-04-10 | 439.20 | 441.40 | 432.00 | 435.00 | 398.89 | 233,026 |
| 2024-04-09 | 437.00 | 439.40 | 434.60 | 438.40 | 402.01 | 275,712 |
| 2024-04-08 | 439.20 | 441.00 | 435.00 | 437.00 | 400.72 | 142,198 |
| 2024-04-05 | 431.40 | 439.00 | 431.00 | 438.00 | 401.64 | 350,163 |
| 2024-04-04 | 434.00 | 435.40 | 431.00 | 433.20 | 397.24 | 306,389 |
| 2024-04-03 | 435.00 | 437.80 | 432.20 | 433.00 | 397.06 | 353,778 |
| 2024-04-02 | 436.20 | 446.00 | 432.20 | 435.20 | 399.07 | 251,255 |
| 2024-03-28 | 445.20 | 445.30 | 435.10 | 435.40 | 399.26 | 106,517 |
| 2024-03-27 | 446.80 | 452.90 | 443.60 | 445.20 | 408.24 | 94,654 |
| 2024-03-26 | 447.50 | 450.00 | 444.30 | 446.80 | 409.71 | 142,877 |
| 2024-03-25 | 444.00 | 450.00 | 443.00 | 447.50 | 410.35 | 126,135 |
| 2024-03-22 | 443.60 | 446.00 | 431.70 | 444.30 | 407.42 | 137,804 |
| 2024-03-21 | 436.00 | 444.70 | 435.90 | 443.60 | 406.78 | 168,656 |
| 2024-03-20 | 429.00 | 434.50 | 428.00 | 432.40 | 396.51 | 145,597 |
| 2024-03-19 | 421.20 | 428.30 | 418.90 | 428.30 | 392.75 | 115,267 |
| 2024-03-18 | 423.50 | 425.00 | 421.00 | 421.20 | 386.24 | 71,428 |
| 2024-03-15 | 420.30 | 426.50 | 419.80 | 423.50 | 388.34 | 261,072 |
| 2024-03-14 | 426.90 | 429.20 | 419.90 | 420.40 | 385.50 | 168,422 |
| 2024-03-13 | 418.90 | 427.40 | 416.90 | 426.60 | 391.19 | 223,588 |
| 2024-03-12 | 416.90 | 421.00 | 416.40 | 418.40 | 383.67 | 198,229 |
| 2024-03-11 | 415.90 | 417.90 | 411.80 | 415.40 | 380.92 | 117,782 |
| 2024-03-08 | 414.40 | 419.40 | 413.70 | 415.90 | 381.38 | 194,319 |
| 2024-03-07 | 404.40 | 417.10 | 402.10 | 414.30 | 379.91 | 176,973 |
| 2024-03-06 | 409.00 | 412.90 | 404.80 | 404.80 | 371.20 | 114,312 |
| 2024-03-05 | 410.00 | 411.80 | 405.00 | 408.30 | 374.41 | 120,689 |
| 2024-03-04 | 417.00 | 418.40 | 407.70 | 411.30 | 377.16 | 142,400 |
| 2024-03-01 | 418.00 | 418.30 | 412.60 | 417.40 | 382.75 | 131,253 |
| 2024-02-29 | 413.90 | 417.20 | 407.00 | 415.80 | 381.28 | 484,316 |
| 2024-02-28 | 412.00 | 414.70 | 411.70 | 413.00 | 378.72 | 138,289 |
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 |
| 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.