Holmen AB (HL9C.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 37.90 | 37.90 | 37.54 | 37.72 | 37.72 | - |
| 20 Jun 2024 | 37.44 | 37.82 | 37.44 | 37.82 | 37.82 | - |
| 19 Jun 2024 | 37.80 | 37.80 | 37.28 | 37.28 | 37.28 | - |
| 18 Jun 2024 | 37.26 | 37.76 | 37.22 | 37.76 | 37.76 | - |
| 17 Jun 2024 | 37.72 | 37.72 | 37.22 | 37.44 | 37.44 | - |
| 14 Jun 2024 | 37.76 | 37.90 | 37.46 | 37.62 | 37.62 | - |
| 13 Jun 2024 | 37.60 | 37.68 | 37.54 | 37.62 | 37.62 | - |
| 12 Jun 2024 | 37.48 | 37.68 | 37.08 | 37.68 | 37.68 | - |
| 11 Jun 2024 | 37.84 | 37.84 | 37.22 | 37.26 | 37.26 | - |
| 10 Jun 2024 | 37.28 | 37.72 | 37.26 | 37.72 | 37.72 | - |
| 07 Jun 2024 | 38.10 | 38.10 | 37.56 | 37.58 | 37.58 | - |
| 06 Jun 2024 | 37.94 | 38.18 | 37.94 | 38.18 | 38.18 | - |
| 05 Jun 2024 | 38.46 | 38.46 | 37.76 | 37.80 | 37.80 | - |
| 04 Jun 2024 | 38.32 | 38.32 | 38.08 | 38.10 | 38.10 | - |
| 03 Jun 2024 | 38.80 | 38.80 | 38.26 | 38.26 | 38.26 | - |
| 31 May 2024 | 38.00 | 38.30 | 37.74 | 38.30 | 38.30 | - |
| 30 May 2024 | 37.42 | 37.92 | 37.42 | 37.92 | 37.92 | - |
| 29 May 2024 | 38.72 | 38.72 | 37.56 | 37.56 | 37.56 | - |
| 28 May 2024 | 38.46 | 38.84 | 38.46 | 38.84 | 38.84 | - |
| 27 May 2024 | 38.34 | 38.42 | 38.12 | 38.42 | 38.42 | - |
| 24 May 2024 | 38.42 | 38.42 | 38.26 | 38.26 | 38.26 | - |
| 23 May 2024 | 39.60 | 39.60 | 38.70 | 38.70 | 38.70 | - |
| 22 May 2024 | 39.76 | 39.76 | 39.38 | 39.44 | 39.44 | - |
| 21 May 2024 | 39.46 | 39.74 | 39.46 | 39.72 | 39.72 | - |
| 20 May 2024 | 38.98 | 39.50 | 38.98 | 39.50 | 39.50 | - |
| 17 May 2024 | 38.08 | 38.92 | 38.08 | 38.92 | 38.92 | - |
| 16 May 2024 | 38.38 | 38.50 | 38.16 | 38.16 | 38.16 | - |
| 15 May 2024 | 38.16 | 38.60 | 38.16 | 38.32 | 38.32 | - |
| 14 May 2024 | 37.68 | 38.02 | 37.66 | 38.02 | 38.02 | - |
| 13 May 2024 | 38.02 | 38.02 | 37.36 | 37.74 | 37.74 | - |
| 10 May 2024 | 37.62 | 38.02 | 37.58 | 37.98 | 37.98 | - |
| 09 May 2024 | 37.32 | 37.56 | 37.26 | 37.56 | 37.56 | - |
| 08 May 2024 | 37.82 | 37.82 | 37.36 | 37.36 | 37.36 | - |
| 07 May 2024 | 37.12 | 37.84 | 37.06 | 37.84 | 37.84 | - |
| 06 May 2024 | 36.92 | 37.04 | 36.82 | 37.04 | 37.04 | - |
| 03 May 2024 | 36.98 | 36.98 | 36.80 | 36.92 | 36.92 | - |
| 02 May 2024 | 36.30 | 37.04 | 36.30 | 36.98 | 36.98 | - |
| 30 Apr 2024 | 36.10 | 36.56 | 36.10 | 36.24 | 36.24 | - |
| 29 Apr 2024 | 35.80 | 36.14 | 35.68 | 36.14 | 36.14 | - |
| 26 Apr 2024 | 36.28 | 36.34 | 35.56 | 35.56 | 35.56 | - |
| 25 Apr 2024 | 35.74 | 36.12 | 35.74 | 36.10 | 36.10 | - |
| 24 Apr 2024 | 36.12 | 36.12 | 35.76 | 35.80 | 35.80 | - |
| 23 Apr 2024 | 36.18 | 36.18 | 35.90 | 35.96 | 35.96 | - |
| 22 Apr 2024 | 35.90 | 36.10 | 35.88 | 36.10 | 36.10 | - |
| 19 Apr 2024 | 34.52 | 35.64 | 34.52 | 35.64 | 35.64 | - |
| 18 Apr 2024 | 35.32 | 35.32 | 34.94 | 34.94 | 34.94 | - |
| 17 Apr 2024 | 35.26 | 35.58 | 35.14 | 35.14 | 35.14 | - |
| 17 Apr 2024 | 3 Dividend | |||||
| 16 Apr 2024 | 36.44 | 36.58 | 36.20 | 36.50 | 33.50 | - |
| 15 Apr 2024 | 37.28 | 37.28 | 36.80 | 36.80 | 33.78 | - |
| 12 Apr 2024 | 37.74 | 37.78 | 36.96 | 36.96 | 33.92 | - |
| 11 Apr 2024 | 37.58 | 37.66 | 37.38 | 37.54 | 34.45 | - |
| 10 Apr 2024 | 38.26 | 38.36 | 37.60 | 37.60 | 34.51 | - |
| 09 Apr 2024 | 37.82 | 38.06 | 37.82 | 38.02 | 34.90 | - |
| 08 Apr 2024 | 37.92 | 38.08 | 37.92 | 37.92 | 34.80 | - |
| 05 Apr 2024 | 36.98 | 37.82 | 36.98 | 37.82 | 34.71 | - |
| 04 Apr 2024 | 37.42 | 37.56 | 37.42 | 37.50 | 34.42 | - |
| 03 Apr 2024 | 37.44 | 37.54 | 37.30 | 37.40 | 34.33 | - |
| 02 Apr 2024 | 37.84 | 37.88 | 37.34 | 37.50 | 34.42 | - |
| 28 Mar 2024 | 38.63 | 38.63 | 37.75 | 38.01 | 34.89 | - |
| 27 Mar 2024 | 38.74 | 39.08 | 38.57 | 38.57 | 35.40 | - |
| 26 Mar 2024 | 38.93 | 39.03 | 38.71 | 38.78 | 35.59 | - |
| 25 Mar 2024 | 38.68 | 39.11 | 38.57 | 38.92 | 35.72 | - |
| 22 Mar 2024 | 38.60 | 38.91 | 38.55 | 38.70 | 35.52 | - |
| 21 Mar 2024 | 38.38 | 38.93 | 38.38 | 38.85 | 35.66 | - |
| 20 Mar 2024 | 37.51 | 37.95 | 37.51 | 37.95 | 34.83 | - |
| 19 Mar 2024 | 36.87 | 37.62 | 36.84 | 37.62 | 34.53 | - |
| 18 Mar 2024 | 37.40 | 37.40 | 36.90 | 36.90 | 33.87 | - |
| 15 Mar 2024 | 37.16 | 37.69 | 37.16 | 37.31 | 34.24 | - |
| 14 Mar 2024 | 37.96 | 38.04 | 37.23 | 37.25 | 34.19 | - |
| 13 Mar 2024 | 37.34 | 37.98 | 37.25 | 37.98 | 34.86 | - |
| 12 Mar 2024 | 37.17 | 37.32 | 37.15 | 37.29 | 34.23 | - |
| 11 Mar 2024 | 36.92 | 37.12 | 36.76 | 36.97 | 33.93 | - |
| 08 Mar 2024 | 36.92 | 37.05 | 36.89 | 36.95 | 33.91 | - |
| 07 Mar 2024 | 35.84 | 37.01 | 35.84 | 36.90 | 33.87 | - |
| 06 Mar 2024 | 36.09 | 36.22 | 35.91 | 36.02 | 33.06 | - |
| 05 Mar 2024 | 36.38 | 36.38 | 36.04 | 36.08 | 33.11 | - |
| 04 Mar 2024 | 37.20 | 37.20 | 36.31 | 36.38 | 33.39 | - |
| 01 Mar 2024 | 37.12 | 37.14 | 36.95 | 37.14 | 34.09 | - |
| 29 Feb 2024 | 36.75 | 37.05 | 36.52 | 36.97 | 33.93 | - |
| 28 Feb 2024 | 36.71 | 36.76 | 36.67 | 36.67 | 33.66 | - |
| 27 Feb 2024 | 35.82 | 36.71 | 35.82 | 36.71 | 33.69 | - |
| 26 Feb 2024 | 36.00 | 36.14 | 35.92 | 35.92 | 32.97 | - |
| 23 Feb 2024 | 35.97 | 36.26 | 35.94 | 36.07 | 33.11 | - |
| 22 Feb 2024 | 36.23 | 36.44 | 35.90 | 35.90 | 32.95 | - |
| 21 Feb 2024 | 35.93 | 35.94 | 35.67 | 35.93 | 32.98 | - |
| 20 Feb 2024 | 35.81 | 35.88 | 35.48 | 35.83 | 32.89 | - |
| 19 Feb 2024 | 35.56 | 35.88 | 35.56 | 35.88 | 32.93 | - |
| 16 Feb 2024 | 35.65 | 35.88 | 35.51 | 35.66 | 32.73 | - |
| 15 Feb 2024 | 35.17 | 35.60 | 35.02 | 35.58 | 32.66 | - |
| 14 Feb 2024 | 34.90 | 35.02 | 34.85 | 34.93 | 32.06 | - |
| 13 Feb 2024 | 35.63 | 36.19 | 34.88 | 34.88 | 32.01 | - |
| 12 Feb 2024 | 35.00 | 35.81 | 35.00 | 35.75 | 32.81 | - |
| 09 Feb 2024 | 34.93 | 34.93 | 34.71 | 34.89 | 32.02 | - |
| 08 Feb 2024 | 35.54 | 35.54 | 34.88 | 34.88 | 32.01 | - |
| 07 Feb 2024 | 35.32 | 35.51 | 35.29 | 35.51 | 32.59 | - |
| 06 Feb 2024 | 35.18 | 35.22 | 35.00 | 35.22 | 32.33 | - |
| 05 Feb 2024 | 35.38 | 35.38 | 34.75 | 34.75 | 31.89 | - |
| 02 Feb 2024 | 35.93 | 35.93 | 35.35 | 35.35 | 32.44 | - |
| 01 Feb 2024 | 36.29 | 36.29 | 35.13 | 35.83 | 32.89 | - |
| *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.