Holmen AB (HL9C.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 38.04 | 38.04 | 37.64 | 37.74 | 37.74 | 10 |
| 20 Jun 2024 | 37.56 | 38.04 | 37.56 | 38.04 | 38.04 | - |
| 19 Jun 2024 | 37.96 | 38.10 | 37.42 | 37.44 | 37.44 | - |
| 18 Jun 2024 | 37.48 | 37.94 | 37.18 | 37.92 | 37.92 | - |
| 17 Jun 2024 | 37.90 | 37.90 | 37.28 | 37.76 | 37.76 | - |
| 14 Jun 2024 | 37.96 | 38.24 | 37.62 | 37.72 | 37.72 | - |
| 13 Jun 2024 | 37.68 | 37.94 | 37.52 | 37.92 | 37.92 | - |
| 12 Jun 2024 | 37.60 | 37.88 | 37.26 | 37.78 | 37.78 | - |
| 11 Jun 2024 | 37.96 | 37.96 | 37.30 | 37.48 | 37.48 | - |
| 10 Jun 2024 | 37.38 | 37.92 | 37.38 | 37.90 | 37.90 | - |
| 07 Jun 2024 | 38.28 | 38.28 | 37.60 | 37.64 | 37.64 | - |
| 06 Jun 2024 | 37.96 | 38.30 | 37.96 | 38.28 | 38.28 | - |
| 05 Jun 2024 | 38.60 | 38.60 | 37.86 | 38.06 | 38.06 | - |
| 04 Jun 2024 | 38.48 | 38.48 | 38.20 | 38.34 | 38.34 | - |
| 03 Jun 2024 | 38.54 | 38.98 | 38.28 | 38.46 | 38.46 | - |
| 31 May 2024 | 38.10 | 38.60 | 37.82 | 38.60 | 38.60 | - |
| 30 May 2024 | 37.56 | 38.08 | 37.36 | 38.08 | 38.08 | - |
| 29 May 2024 | 38.92 | 38.92 | 37.74 | 37.74 | 37.74 | - |
| 28 May 2024 | 38.62 | 38.96 | 38.62 | 38.92 | 38.92 | - |
| 27 May 2024 | 38.48 | 38.64 | 38.28 | 38.62 | 38.62 | - |
| 24 May 2024 | 38.52 | 38.64 | 38.26 | 38.40 | 38.40 | - |
| 23 May 2024 | 39.78 | 39.78 | 38.58 | 38.58 | 38.58 | - |
| 22 May 2024 | 39.92 | 39.92 | 39.48 | 39.50 | 39.50 | - |
| 21 May 2024 | 39.54 | 40.08 | 39.54 | 39.86 | 39.86 | - |
| 20 May 2024 | 39.14 | 39.68 | 39.14 | 39.62 | 39.62 | - |
| 17 May 2024 | 38.24 | 39.06 | 38.24 | 39.06 | 39.06 | - |
| 16 May 2024 | 38.52 | 38.68 | 38.36 | 38.38 | 38.38 | - |
| 15 May 2024 | 38.28 | 38.86 | 38.28 | 38.48 | 38.48 | - |
| 14 May 2024 | 37.86 | 38.24 | 37.84 | 38.20 | 38.20 | - |
| 13 May 2024 | 38.18 | 38.18 | 37.54 | 37.96 | 37.96 | - |
| 10 May 2024 | 37.76 | 38.18 | 37.58 | 38.16 | 38.16 | - |
| 09 May 2024 | 37.44 | 37.72 | 37.38 | 37.72 | 37.72 | - |
| 08 May 2024 | 37.92 | 37.92 | 37.50 | 37.60 | 37.60 | - |
| 07 May 2024 | 37.28 | 38.04 | 37.16 | 38.00 | 38.00 | - |
| 06 May 2024 | 37.10 | 37.26 | 36.88 | 37.26 | 37.26 | - |
| 03 May 2024 | 37.08 | 37.24 | 36.78 | 37.02 | 37.02 | - |
| 02 May 2024 | 36.48 | 37.20 | 36.48 | 37.12 | 37.12 | - |
| 30 Apr 2024 | 36.26 | 36.72 | 36.14 | 36.36 | 36.36 | - |
| 29 Apr 2024 | 36.04 | 36.28 | 35.58 | 36.20 | 36.20 | - |
| 26 Apr 2024 | 36.68 | 36.68 | 35.82 | 35.82 | 35.82 | - |
| 25 Apr 2024 | 35.84 | 36.54 | 35.84 | 36.34 | 36.34 | - |
| 24 Apr 2024 | 36.24 | 36.24 | 35.84 | 35.98 | 35.98 | - |
| 23 Apr 2024 | 36.32 | 36.32 | 35.96 | 36.14 | 36.14 | - |
| 22 Apr 2024 | 36.00 | 36.32 | 35.86 | 36.22 | 36.22 | - |
| 19 Apr 2024 | 34.68 | 35.78 | 34.68 | 35.64 | 35.64 | - |
| 18 Apr 2024 | 35.46 | 35.52 | 35.10 | 35.12 | 35.12 | - |
| 17 Apr 2024 | 36.00 | 36.00 | 35.20 | 35.24 | 35.24 | - |
| 17 Apr 2024 | 3 Dividend | |||||
| 16 Apr 2024 | 36.64 | 36.66 | 36.20 | 36.66 | 33.66 | - |
| 15 Apr 2024 | 37.48 | 37.50 | 37.00 | 37.00 | 33.97 | - |
| 12 Apr 2024 | 37.90 | 37.94 | 37.12 | 37.14 | 34.10 | - |
| 11 Apr 2024 | 37.76 | 37.90 | 37.30 | 37.78 | 34.69 | - |
| 10 Apr 2024 | 38.44 | 38.52 | 37.52 | 37.74 | 34.65 | - |
| 09 Apr 2024 | 38.00 | 38.32 | 38.00 | 38.28 | 35.15 | - |
| 08 Apr 2024 | 38.02 | 38.20 | 38.02 | 38.06 | 34.95 | - |
| 05 Apr 2024 | 37.14 | 38.04 | 37.14 | 37.98 | 34.87 | - |
| 04 Apr 2024 | 37.54 | 37.80 | 37.22 | 37.22 | 34.17 | - |
| 03 Apr 2024 | 37.56 | 37.86 | 37.48 | 37.54 | 34.47 | - |
| 02 Apr 2024 | 38.06 | 38.42 | 37.40 | 37.64 | 34.56 | - |
| 28 Mar 2024 | 38.75 | 38.75 | 37.75 | 38.18 | 35.06 | - |
| 27 Mar 2024 | 38.90 | 39.26 | 38.72 | 38.86 | 35.68 | - |
| 26 Mar 2024 | 39.06 | 39.28 | 38.86 | 38.98 | 35.79 | - |
| 25 Mar 2024 | 38.92 | 39.28 | 38.74 | 39.05 | 35.85 | - |
| 22 Mar 2024 | 38.79 | 39.04 | 38.64 | 38.98 | 35.79 | - |
| 21 Mar 2024 | 38.50 | 39.11 | 38.50 | 38.97 | 35.78 | - |
| 20 Mar 2024 | 37.65 | 38.33 | 37.65 | 38.33 | 35.19 | - |
| 19 Mar 2024 | 37.00 | 37.78 | 36.86 | 37.73 | 34.64 | - |
| 18 Mar 2024 | 37.54 | 37.54 | 37.05 | 37.06 | 34.03 | - |
| 15 Mar 2024 | 37.28 | 37.79 | 37.28 | 37.54 | 34.47 | - |
| 14 Mar 2024 | 38.10 | 38.24 | 37.33 | 37.36 | 34.30 | - |
| 13 Mar 2024 | 37.48 | 38.19 | 37.26 | 38.13 | 35.01 | - |
| 12 Mar 2024 | 37.36 | 37.55 | 37.23 | 37.46 | 34.39 | - |
| 11 Mar 2024 | 36.97 | 37.26 | 36.84 | 37.18 | 34.14 | - |
| 08 Mar 2024 | 37.04 | 37.33 | 37.04 | 37.11 | 34.07 | - |
| 07 Mar 2024 | 35.98 | 37.16 | 35.93 | 37.12 | 34.08 | - |
| 06 Mar 2024 | 36.24 | 36.55 | 36.09 | 36.09 | 33.14 | - |
| 05 Mar 2024 | 36.41 | 36.50 | 35.92 | 36.17 | 33.21 | - |
| 04 Mar 2024 | 37.27 | 37.27 | 36.35 | 36.64 | 33.64 | - |
| 01 Mar 2024 | 37.26 | 37.34 | 36.96 | 37.34 | 34.28 | - |
| 29 Feb 2024 | 36.87 | 37.19 | 36.38 | 37.19 | 34.15 | - |
| 28 Feb 2024 | 36.85 | 36.96 | 36.81 | 36.86 | 33.84 | - |
| 27 Feb 2024 | 36.03 | 36.92 | 36.03 | 36.90 | 33.88 | - |
| 26 Feb 2024 | 36.15 | 36.32 | 36.05 | 36.08 | 33.13 | - |
| 23 Feb 2024 | 36.14 | 36.45 | 36.03 | 36.24 | 33.27 | - |
| 22 Feb 2024 | 36.36 | 36.84 | 35.99 | 36.10 | 33.15 | - |
| 21 Feb 2024 | 36.09 | 36.17 | 35.92 | 36.13 | 33.17 | - |
| 20 Feb 2024 | 36.05 | 36.09 | 35.91 | 35.97 | 33.03 | - |
| 19 Feb 2024 | 35.79 | 36.10 | 35.61 | 36.10 | 33.15 | - |
| 16 Feb 2024 | 35.76 | 36.00 | 35.69 | 35.79 | 32.86 | - |
| 15 Feb 2024 | 35.29 | 35.74 | 35.13 | 35.71 | 32.79 | - |
| 14 Feb 2024 | 35.04 | 35.22 | 34.91 | 35.15 | 32.27 | - |
| 13 Feb 2024 | 35.84 | 36.42 | 34.89 | 34.89 | 32.03 | - |
| 12 Feb 2024 | 35.11 | 36.00 | 35.11 | 35.88 | 32.94 | - |
| 09 Feb 2024 | 35.10 | 35.13 | 34.79 | 35.10 | 32.23 | - |
| 08 Feb 2024 | 35.62 | 35.62 | 35.06 | 35.08 | 32.21 | - |
| 07 Feb 2024 | 35.53 | 35.71 | 35.39 | 35.54 | 32.63 | - |
| 06 Feb 2024 | 35.24 | 35.59 | 35.09 | 35.48 | 32.58 | - |
| 05 Feb 2024 | 35.53 | 35.53 | 34.89 | 35.00 | 32.14 | - |
| 02 Feb 2024 | 36.06 | 36.06 | 35.49 | 35.56 | 32.65 | - |
| 01 Feb 2024 | 36.52 | 36.52 | 35.23 | 36.02 | 33.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.