Holmen AB (HL9C.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 11:17AM 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 | 37.42 | 37.42 | 37.28 | 37.28 | 37.28 | - |
| 20 Jun 2024 | 37.12 | 37.68 | 37.12 | 37.68 | 37.68 | - |
| 19 Jun 2024 | 37.92 | 38.02 | 37.48 | 37.70 | 37.70 | - |
| 18 Jun 2024 | 37.38 | 37.72 | 37.18 | 37.72 | 37.72 | - |
| 17 Jun 2024 | 37.84 | 37.84 | 37.34 | 37.42 | 37.42 | - |
| 14 Jun 2024 | 37.90 | 38.06 | 37.68 | 37.86 | 37.86 | - |
| 13 Jun 2024 | 37.34 | 37.68 | 37.34 | 37.68 | 37.68 | - |
| 12 Jun 2024 | 37.28 | 37.30 | 37.28 | 37.30 | 37.30 | - |
| 11 Jun 2024 | 37.56 | 37.56 | 37.40 | 37.40 | 37.40 | - |
| 10 Jun 2024 | 37.44 | 37.58 | 37.42 | 37.50 | 37.50 | - |
| 07 Jun 2024 | 37.86 | 37.88 | 37.86 | 37.88 | 37.88 | - |
| 06 Jun 2024 | 38.06 | 38.24 | 38.06 | 38.24 | 38.24 | - |
| 05 Jun 2024 | 38.18 | 38.24 | 38.14 | 38.14 | 38.14 | - |
| 04 Jun 2024 | 38.06 | 38.28 | 38.06 | 38.28 | 38.28 | - |
| 03 Jun 2024 | 38.22 | 38.68 | 38.22 | 38.36 | 38.36 | - |
| 31 May 2024 | 38.10 | 38.10 | 37.72 | 38.06 | 38.06 | - |
| 30 May 2024 | 37.56 | 37.76 | 37.42 | 37.76 | 37.76 | - |
| 29 May 2024 | 38.48 | 38.48 | 37.88 | 37.88 | 37.88 | - |
| 28 May 2024 | 38.60 | 38.76 | 38.60 | 38.76 | 38.76 | - |
| 27 May 2024 | 38.10 | 38.40 | 38.10 | 38.40 | 38.40 | - |
| 24 May 2024 | 38.54 | 38.54 | 38.24 | 38.24 | 38.24 | - |
| 23 May 2024 | 39.28 | 39.42 | 39.28 | 39.42 | 39.42 | - |
| 22 May 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 21 May 2024 | 39.58 | 39.94 | 39.58 | 39.86 | 39.86 | 100 |
| 20 May 2024 | 38.64 | 39.40 | 38.64 | 39.40 | 39.40 | - |
| 17 May 2024 | 38.24 | 38.74 | 38.24 | 38.74 | 38.74 | - |
| 16 May 2024 | 38.50 | 38.50 | 38.24 | 38.50 | 38.50 | - |
| 15 May 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 14 May 2024 | 37.80 | 38.14 | 37.80 | 38.14 | 38.14 | - |
| 13 May 2024 | 38.16 | 38.16 | 37.56 | 37.56 | 37.56 | - |
| 10 May 2024 | 37.74 | 37.74 | 37.56 | 37.60 | 37.60 | 250 |
| 09 May 2024 | 37.44 | 37.58 | 37.36 | 37.58 | 37.58 | - |
| 08 May 2024 | 37.88 | 37.88 | 37.18 | 37.38 | 37.38 | - |
| 07 May 2024 | 36.90 | 37.32 | 36.90 | 37.18 | 37.18 | - |
| 06 May 2024 | 36.78 | 37.08 | 36.78 | 37.02 | 37.02 | - |
| 03 May 2024 | 37.10 | 37.10 | 36.72 | 37.04 | 37.04 | - |
| 02 May 2024 | 36.40 | 37.12 | 36.40 | 37.12 | 37.12 | - |
| 30 Apr 2024 | 35.86 | 36.54 | 35.86 | 36.52 | 36.52 | - |
| 29 Apr 2024 | 35.90 | 35.90 | 35.74 | 35.84 | 35.84 | - |
| 26 Apr 2024 | 36.40 | 36.40 | 36.18 | 36.18 | 36.18 | - |
| 25 Apr 2024 | 35.84 | 36.14 | 35.84 | 36.14 | 36.14 | - |
| 24 Apr 2024 | 35.82 | 36.02 | 35.82 | 35.92 | 35.92 | - |
| 23 Apr 2024 | 35.96 | 36.24 | 35.88 | 36.02 | 36.02 | - |
| 22 Apr 2024 | 35.46 | 36.14 | 35.46 | 36.14 | 36.14 | - |
| 19 Apr 2024 | 34.70 | 35.24 | 34.70 | 35.24 | 35.24 | - |
| 18 Apr 2024 | 35.48 | 35.48 | 35.18 | 35.20 | 35.20 | - |
| 17 Apr 2024 | 36.02 | 36.02 | 35.56 | 35.72 | 35.72 | - |
| 17 Apr 2024 | 3 Dividend | |||||
| 16 Apr 2024 | 36.68 | 36.68 | 36.40 | 36.40 | 33.40 | - |
| 15 Apr 2024 | 37.10 | 37.24 | 37.10 | 37.24 | 34.17 | - |
| 12 Apr 2024 | 37.56 | 37.90 | 37.50 | 37.50 | 34.41 | - |
| 11 Apr 2024 | 37.72 | 37.82 | 37.72 | 37.82 | 34.70 | - |
| 10 Apr 2024 | 38.38 | 38.38 | 37.68 | 37.68 | 34.57 | - |
| 09 Apr 2024 | 37.94 | 38.26 | 37.94 | 38.08 | 34.94 | - |
| 08 Apr 2024 | 37.62 | 38.04 | 37.62 | 38.04 | 34.90 | - |
| 05 Apr 2024 | 36.74 | 37.48 | 36.74 | 37.48 | 34.39 | - |
| 04 Apr 2024 | 37.52 | 37.62 | 37.52 | 37.62 | 34.52 | - |
| 03 Apr 2024 | 37.06 | 37.66 | 37.06 | 37.66 | 34.56 | - |
| 02 Apr 2024 | 37.26 | 37.98 | 37.26 | 37.54 | 34.45 | - |
| 28 Mar 2024 | 38.44 | 38.44 | 37.66 | 37.66 | 34.56 | - |
| 27 Mar 2024 | 38.85 | 39.17 | 38.85 | 39.00 | 35.79 | - |
| 26 Mar 2024 | 39.05 | 39.09 | 38.71 | 39.07 | 35.85 | - |
| 25 Mar 2024 | 38.80 | 39.24 | 38.66 | 39.24 | 36.01 | - |
| 22 Mar 2024 | 38.72 | 38.72 | 38.61 | 38.62 | 35.44 | - |
| 21 Mar 2024 | 38.13 | 39.01 | 38.13 | 39.01 | 35.79 | - |
| 20 Mar 2024 | 37.60 | 37.96 | 37.60 | 37.96 | 34.83 | - |
| 19 Mar 2024 | 36.99 | 37.11 | 36.80 | 36.86 | 33.82 | - |
| 18 Mar 2024 | 37.52 | 37.52 | 37.29 | 37.31 | 34.24 | - |
| 15 Mar 2024 | 37.26 | 37.42 | 37.26 | 37.42 | 34.34 | - |
| 14 Mar 2024 | 37.76 | 37.95 | 37.76 | 37.95 | 34.82 | - |
| 13 Mar 2024 | 37.47 | 38.13 | 37.29 | 38.13 | 34.99 | 250 |
| 12 Mar 2024 | 37.29 | 37.32 | 37.25 | 37.27 | 34.20 | 450 |
| 11 Mar 2024 | 37.02 | 37.02 | 36.84 | 36.86 | 33.82 | - |
| 08 Mar 2024 | 37.03 | 37.32 | 36.96 | 37.05 | 34.00 | - |
| 07 Mar 2024 | 35.97 | 37.06 | 35.88 | 37.06 | 34.01 | - |
| 06 Mar 2024 | 35.92 | 36.48 | 35.92 | 36.16 | 33.18 | - |
| 05 Mar 2024 | 36.07 | 36.43 | 36.07 | 36.18 | 33.20 | 400 |
| 04 Mar 2024 | 36.98 | 36.98 | 36.45 | 36.45 | 33.45 | - |
| 01 Mar 2024 | 37.25 | 37.25 | 36.83 | 37.08 | 34.02 | - |
| 29 Feb 2024 | 36.85 | 36.94 | 36.71 | 36.94 | 33.90 | - |
| 28 Feb 2024 | 36.51 | 36.81 | 36.51 | 36.81 | 33.78 | - |
| 27 Feb 2024 | 35.93 | 36.57 | 35.93 | 36.57 | 33.56 | - |
| 26 Feb 2024 | 36.11 | 36.19 | 36.11 | 36.19 | 33.21 | - |
| 23 Feb 2024 | 36.07 | 36.19 | 35.92 | 36.19 | 33.21 | - |
| 22 Feb 2024 | 36.34 | 36.51 | 36.16 | 36.18 | 33.20 | - |
| 21 Feb 2024 | 36.06 | 36.07 | 35.93 | 35.93 | 32.97 | - |
| 20 Feb 2024 | 35.92 | 35.93 | 35.87 | 35.87 | 32.91 | - |
| 19 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 32.73 | - |
| 16 Feb 2024 | 35.42 | 35.83 | 35.42 | 35.83 | 32.88 | - |
| 15 Feb 2024 | 34.97 | 35.49 | 34.97 | 35.49 | 32.57 | - |
| 14 Feb 2024 | 35.02 | 35.05 | 35.02 | 35.04 | 32.15 | - |
| 13 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 32.79 | - |
| 12 Feb 2024 | 35.11 | 35.21 | 35.11 | 35.21 | 32.31 | - |
| 09 Feb 2024 | 35.03 | 35.03 | 34.74 | 34.97 | 32.09 | - |
| 08 Feb 2024 | 35.29 | 35.45 | 34.98 | 34.98 | 32.10 | 30 |
| 07 Feb 2024 | 35.43 | 35.72 | 35.43 | 35.51 | 32.58 | - |
| 06 Feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 32.18 | - |
| 05 Feb 2024 | 35.52 | 35.52 | 35.31 | 35.31 | 32.40 | - |
| 02 Feb 2024 | 35.75 | 35.75 | 35.46 | 35.50 | 32.57 | 320 |
| 01 Feb 2024 | 36.43 | 36.43 | 35.09 | 35.09 | 32.20 | 250 |
| *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.