Holmen AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	544.20	566.00	544.20	561.20	494.43	338,016
2022-04-04	545.40	549.60	539.40	544.20	479.45	153,074
2022-04-01	527.00	546.60	526.60	543.00	478.39	277,942
2022-03-31	524.00	537.00	518.20	527.40	464.65	361,884
2022-03-30	536.60	544.40	531.40	542.40	467.73	275,407
2022-03-29	555.00	555.80	535.40	535.60	461.87	283,111
2022-03-28	535.60	551.40	532.60	551.40	475.49	242,097
2022-03-25	527.00	537.00	524.40	534.00	460.49	356,364
2022-03-24	521.80	529.40	519.00	527.40	454.80	317,880
2022-03-23	529.00	530.00	511.20	520.00	448.42	252,636
2022-03-22	530.40	534.00	526.60	527.80	455.14	259,179
2022-03-21	530.20	534.00	528.40	530.00	457.04	368,059
2022-03-18	532.00	536.40	524.20	530.20	457.21	487,658
2022-03-17	532.20	541.80	525.40	530.00	457.04	301,934
2022-03-16	520.00	539.20	516.80	532.20	458.94	552,505
2022-03-15	510.80	515.40	500.00	512.60	442.04	339,805
2022-03-14	501.60	522.60	501.20	515.00	444.10	406,199
2022-03-11	476.80	499.40	475.90	498.80	430.13	877,208
2022-03-10	456.30	476.80	453.30	474.00	408.75	503,243
2022-03-09	460.20	464.60	445.30	453.20	390.81	253,610
2022-03-08	455.30	468.50	452.50	453.40	390.98	253,847
2022-03-07	449.40	470.60	439.30	461.60	398.06	365,768
2022-03-04	461.10	461.10	445.50	454.80	392.19	191,184
2022-03-03	472.50	477.00	462.10	463.30	399.52	158,486
2022-03-02	455.50	474.80	450.70	472.50	407.46	267,504
2022-03-01	464.10	469.80	453.10	459.20	395.99	236,866
2022-02-28	471.70	474.00	464.50	467.60	403.23	314,575
2022-02-25	456.20	475.90	454.20	474.60	409.27	222,682
2022-02-24	452.10	463.80	448.00	456.20	393.40	320,930
2022-02-23	473.90	477.30	470.90	477.00	411.34	230,299
2022-02-22	470.00	479.40	462.70	472.90	407.80	237,044
2022-02-21	484.70	485.30	471.00	478.00	412.20	179,956
2022-02-18	480.50	485.40	474.40	484.80	418.06	214,415
2022-02-17	482.60	485.30	477.80	481.00	414.79	171,129
2022-02-16	479.90	482.60	475.50	482.60	416.16	179,950
2022-02-15	464.70	477.80	464.30	477.80	412.03	152,033
2022-02-14	466.90	469.50	460.90	469.00	404.44	190,470
2022-02-11	471.20	475.80	468.80	475.70	410.21	169,382
2022-02-10	479.10	482.50	471.20	474.30	409.01	202,518
2022-02-09	474.00	482.00	471.60	478.40	412.54	194,713
2022-02-08	464.30	472.30	460.00	469.10	404.52	232,409
2022-02-07	456.50	463.60	454.20	463.60	399.78	249,159
2022-02-04	460.40	460.90	451.00	453.80	391.33	184,850
2022-02-03	463.40	463.70	455.70	457.10	394.18	144,248
2022-02-02	465.00	465.80	454.20	460.30	396.93	217,688
2022-02-01	456.10	464.50	451.60	461.80	398.23	240,897
2022-01-31	445.00	457.20	441.00	448.40	386.67	355,170
2022-01-28	463.70	479.60	423.00	438.50	378.14	900,210
2022-01-27	450.50	464.00	446.40	463.70	399.87	244,714
2022-01-26	452.90	459.00	447.10	455.20	392.54	201,890
2022-01-25	439.00	452.00	439.00	449.60	387.71	334,062
2022-01-24	451.70	452.50	431.60	437.50	377.27	279,620
2022-01-21	455.40	460.40	451.50	453.10	390.73	320,481
2022-01-20	451.90	462.80	451.70	460.10	396.76	271,882
2022-01-19	437.90	454.00	436.10	450.30	388.31	171,678
2022-01-18	436.00	443.20	432.00	440.00	379.43	240,397
2022-01-17	438.00	442.30	436.80	436.80	376.67	133,675
2022-01-14	448.10	448.50	435.60	438.00	377.70	296,434
2022-01-13	444.20	450.40	443.40	450.40	388.40	126,133
2022-01-12	445.00	446.80	442.60	444.20	383.05	119,700

← NewerPage 20 of 21 · 1,257 trading daysOlder →

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.