Holmen AB (publ) (HL9C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 20 Jun 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 19 Jun 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 18 Jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 150 |
| 17 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 14 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 13 Jun 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 12 Jun 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 11 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 10 Jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 07 Jun 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 06 Jun 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 05 Jun 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 04 Jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 03 Jun 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 31 May 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 30 May 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 29 May 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 28 May 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 27 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 24 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 23 May 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 22 May 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 21 May 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 20 May 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 17 May 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 16 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 15 May 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 14 May 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 13 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 10 May 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 09 May 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 08 May 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 07 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 06 May 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 03 May 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 02 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 30 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 29 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 26 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 25 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 24 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 23 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 22 Apr 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 19 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 18 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 17 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 17 Apr 2024 | 3 Dividend | |||||
| 16 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 33.64 | - |
| 15 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 34.30 | - |
| 12 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 34.72 | - |
| 11 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 34.63 | - |
| 10 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 35.15 | - |
| 09 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 34.87 | - |
| 08 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 34.85 | - |
| 05 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 34.14 | - |
| 04 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 34.43 | - |
| 03 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 34.37 | - |
| 02 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 34.78 | - |
| 28 Mar 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 35.69 | 50 |
| 27 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 35.75 | - |
| 26 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 35.86 | - |
| 25 Mar 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 35.69 | - |
| 22 Mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 35.59 | - |
| 21 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 35.27 | - |
| 20 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 34.58 | - |
| 19 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 33.94 | - |
| 18 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 34.44 | - |
| 15 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 34.21 | - |
| 14 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 34.93 | - |
| 13 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 34.34 | - |
| 12 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 34.18 | - |
| 11 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 33.97 | - |
| 08 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 33.99 | - |
| 07 Mar 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 32.95 | - |
| 06 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 33.23 | - |
| 05 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 33.45 | - |
| 04 Mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 34.19 | - |
| 01 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 34.15 | - |
| 29 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 33.79 | - |
| 28 Feb 2024 | 36.78 | 36.86 | 36.78 | 36.86 | 33.84 | 446 |
| 27 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.00 | - |
| 26 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 33.13 | - |
| 23 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 33.12 | - |
| 22 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 33.30 | - |
| 21 Feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 33.01 | - |
| 20 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 33.04 | - |
| 19 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 32.79 | - |
| 16 Feb 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 32.80 | - |
| 15 Feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 32.35 | - |
| 14 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 32.13 | - |
| 13 Feb 2024 | 35.79 | 36.36 | 35.79 | 36.36 | 33.38 | 1,000 |
| 12 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 32.18 | - |
| 09 Feb 2024 | 35.01 | 35.01 | 34.97 | 34.97 | 32.11 | 150 |
| 08 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 32.63 | - |
| 07 Feb 2024 | 35.43 | 35.46 | 35.39 | 35.39 | 32.49 | 1,000 |
| 06 Feb 2024 | 35.30 | 35.35 | 35.20 | 35.20 | 32.32 | 14,252 |
| 05 Feb 2024 | 35.47 | 35.47 | 34.91 | 34.91 | 32.05 | 250 |
| 02 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 33.03 | - |
| 01 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 33.49 | - |
| *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.