Holmen AB (publ) (0XS9.IL)
IOB - IOB Delayed Price. Currency in SEK
Add to watchlist
At close: 04:29PM BST
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 443.60 | 447.00 | 434.40 | 438.50 | 438.50 | 109,696 |
| May 28, 2024 | 446.20 | 447.40 | 442.60 | 446.20 | 446.20 | 253,124 |
| May 24, 2024 | 449.80 | 447.20 | 443.60 | 443.50 | 443.50 | 10,357 |
| May 23, 2024 | 461.00 | 460.00 | 450.60 | 453.20 | 453.20 | 1,655 |
| May 22, 2024 | 462.50 | 464.20 | 459.60 | 461.90 | 461.90 | 4,043 |
| May 21, 2024 | 460.50 | 464.40 | 460.80 | 459.90 | 459.90 | 97,322 |
| May 20, 2024 | 454.60 | 461.00 | 456.80 | 459.40 | 459.40 | 2,319 |
| May 17, 2024 | 444.90 | 455.00 | 447.00 | 449.50 | 449.50 | 16,132 |
| May 16, 2024 | 447.20 | 449.80 | 445.20 | 447.10 | 447.10 | 122,734 |
| May 15, 2024 | 448.00 | 454.20 | 446.60 | 449.10 | 449.10 | 2,820 |
| May 14, 2024 | 443.50 | 449.00 | 442.60 | 448.40 | 448.40 | 1,136 |
| May 13, 2024 | 445.80 | 445.80 | 439.40 | 442.80 | 442.80 | 1,515 |
| May 10, 2024 | 443.20 | 446.60 | 439.00 | 443.00 | 443.00 | 5,539 |
| May 09, 2024 | 442.20 | 442.20 | 442.20 | 442.20 | 442.20 | - |
| May 08, 2024 | 443.20 | 444.40 | 440.00 | 442.20 | 442.20 | 15,094 |
| May 07, 2024 | 433.20 | 443.40 | 433.40 | 442.20 | 442.20 | 1,853 |
| May 03, 2024 | 434.30 | 432.40 | 428.40 | 433.70 | 433.70 | 1,605 |
| May 02, 2024 | 431.80 | 435.60 | 431.40 | 433.60 | 433.60 | 175,389 |
| May 01, 2024 | 423.90 | 423.90 | 423.90 | 423.90 | 423.90 | - |
| Apr 30, 2024 | 425.60 | 431.60 | 424.60 | 423.90 | 423.90 | 11,043 |
| Apr 29, 2024 | 422.30 | 424.60 | 416.20 | 423.90 | 423.90 | 10,221 |
| Apr 26, 2024 | 417.30 | 430.60 | 414.40 | 420.40 | 420.40 | 57,892 |
| Apr 25, 2024 | 419.40 | 424.80 | 418.00 | 422.40 | 422.40 | 11,115 |
| Apr 24, 2024 | 419.30 | 420.80 | 417.00 | 419.90 | 419.90 | 58,321 |
| Apr 23, 2024 | 420.50 | 422.40 | 416.40 | 420.00 | 420.00 | 23,443 |
| Apr 22, 2024 | 416.90 | 421.60 | 416.20 | 418.50 | 418.50 | 209,605 |
| Apr 19, 2024 | 408.70 | 416.20 | 407.20 | 412.20 | 412.20 | 20,618 |
| Apr 18, 2024 | 416.30 | 415.00 | 408.40 | 408.40 | 408.40 | 265,935 |
| Apr 17, 2024 | 413.30 | 418.20 | 412.97 | 414.20 | 414.20 | 16,515 |
| Apr 17, 2024 | 3 Dividend | |||||
| Apr 16, 2024 | 425.90 | 426.40 | 421.00 | 421.20 | 418.20 | 11,096 |
| Apr 15, 2024 | 432.70 | 433.60 | 429.20 | 431.90 | 428.82 | 8,153 |
| Apr 12, 2024 | 436.40 | 437.69 | 430.60 | 433.10 | 430.02 | 9,781 |
| Apr 11, 2024 | 433.90 | 436.80 | 430.00 | 435.30 | 432.20 | 28,109 |
| Apr 10, 2024 | 439.10 | 441.00 | 433.00 | 435.10 | 432.00 | 11,490 |
| Apr 09, 2024 | 437.00 | 439.40 | 434.80 | 438.00 | 434.88 | 36,097 |
| Apr 08, 2024 | 439.30 | 439.80 | 435.60 | 438.50 | 435.38 | 465,188 |
| Apr 05, 2024 | 431.10 | 438.80 | 431.40 | 437.80 | 434.68 | 61,446 |
| Apr 04, 2024 | 437.50 | 434.60 | 431.40 | 433.80 | 430.71 | 28,423 |
| Apr 03, 2024 | 433.90 | 437.04 | 432.80 | 434.60 | 431.50 | 307,937 |
| Apr 02, 2024 | 437.40 | 445.80 | 432.40 | 432.70 | 429.62 | 109,085 |
| Mar 28, 2024 | 443.90 | 445.16 | 435.30 | 446.90 | 443.72 | 3,768 |
| Mar 27, 2024 | 447.25 | 453.10 | 443.50 | 446.90 | 443.72 | 26,960 |
| Mar 26, 2024 | 447.80 | 449.70 | 445.00 | 447.80 | 444.61 | 7,669 |
| Mar 25, 2024 | 443.70 | 449.90 | 443.50 | 448.25 | 445.06 | 119,510 |
| Mar 22, 2024 | 443.50 | 445.33 | 441.10 | 443.75 | 440.59 | 8,298 |
| Mar 21, 2024 | 435.65 | 444.50 | 436.00 | 442.80 | 439.65 | 8,565 |
| Mar 20, 2024 | 428.75 | 434.40 | 428.40 | 428.80 | 425.75 | 8,851 |
| Mar 19, 2024 | 421.35 | 428.34 | 419.10 | 425.55 | 422.52 | 8,859 |
| Mar 18, 2024 | 422.90 | 424.00 | 421.10 | 422.90 | 419.89 | 773,917 |
| Mar 15, 2024 | 420.20 | 426.20 | 420.30 | 424.55 | 421.53 | 15,475 |
| Mar 14, 2024 | 426.90 | 429.00 | 420.30 | 424.00 | 420.98 | 9,047 |
| Mar 13, 2024 | 418.70 | 427.20 | 417.30 | 427.25 | 424.21 | 19,428 |
| Mar 12, 2024 | 416.50 | 419.80 | 416.90 | 417.20 | 414.23 | 267,964 |
| Mar 11, 2024 | 416.90 | 417.40 | 411.60 | 412.50 | 409.56 | 12,023 |
| Mar 08, 2024 | 415.55 | 418.60 | 414.00 | 418.55 | 415.57 | 24,212 |
| Mar 07, 2024 | 404.60 | 416.70 | 402.60 | 416.15 | 413.19 | 12,142 |
| Mar 06, 2024 | 408.95 | 412.00 | 404.80 | 406.80 | 403.90 | 7,076 |
| Mar 05, 2024 | 410.55 | 411.80 | 406.37 | 405.35 | 402.46 | 138,044 |
| Mar 04, 2024 | 416.75 | 417.00 | 408.60 | 410.30 | 407.38 | 89,860 |
| Mar 01, 2024 | 417.55 | 417.43 | 412.70 | 414.50 | 411.55 | 14,776 |
| Feb 29, 2024 | 413.55 | 417.00 | 407.20 | 413.10 | 410.16 | 124,681 |
| Feb 28, 2024 | 411.50 | 413.90 | 411.90 | 411.95 | 409.02 | 6,646 |
| Feb 27, 2024 | 403.40 | 412.70 | 402.10 | 409.75 | 406.83 | 4,145 |
| Feb 26, 2024 | 403.55 | 405.50 | 402.50 | 402.90 | 400.03 | 6,308 |
| Feb 23, 2024 | 402.75 | 406.70 | 402.40 | 403.60 | 400.73 | 10,578 |
| Feb 22, 2024 | 409.10 | 411.00 | 402.50 | 402.10 | 399.24 | 2,904 |
| Feb 21, 2024 | 404.20 | 405.60 | 402.80 | 401.95 | 399.09 | 4,956 |
| Feb 20, 2024 | 404.00 | 404.90 | 400.40 | 402.20 | 399.34 | 9,077 |
| Feb 19, 2024 | 402.50 | 404.80 | 400.20 | 402.60 | 399.73 | 7,849 |
| Feb 16, 2024 | 403.70 | 405.40 | 401.30 | 403.80 | 400.92 | 110,554 |
| Feb 15, 2024 | 396.80 | 402.00 | 395.50 | 400.20 | 397.35 | 5,800 |
| Feb 14, 2024 | 395.60 | 398.10 | 395.50 | 397.45 | 394.62 | 10,797 |
| Feb 13, 2024 | 404.00 | 409.60 | 395.60 | 397.45 | 394.62 | 19,719 |
| Feb 12, 2024 | 395.40 | 404.30 | 394.70 | 403.35 | 400.48 | 276,163 |
| Feb 09, 2024 | 395.75 | 395.90 | 392.40 | 394.45 | 391.64 | 9,433 |
| Feb 08, 2024 | 401.55 | 401.90 | 396.00 | 395.95 | 393.13 | 22,935 |
| Feb 07, 2024 | 402.00 | 405.50 | 398.60 | 399.80 | 396.95 | 17,937 |
| Feb 06, 2024 | 403.60 | 402.70 | 399.70 | 403.10 | 400.23 | 14,235 |
| Feb 05, 2024 | 400.00 | 402.20 | 396.80 | 397.75 | 394.92 | 13,384 |
| Feb 02, 2024 | 404.95 | 404.80 | 401.40 | 404.65 | 401.77 | 15,577 |
| Feb 01, 2024 | 406.00 | 405.30 | 397.90 | 402.95 | 400.08 | 16,591 |
| Jan 31, 2024 | 401.10 | 413.60 | 404.60 | 414.15 | 411.20 | 11,161 |
| Jan 30, 2024 | 420.25 | 420.80 | 412.60 | 413.80 | 410.85 | 5,169 |
| Jan 29, 2024 | 417.50 | 424.60 | 413.10 | 423.85 | 420.83 | 21,292 |
| Jan 26, 2024 | 405.10 | 418.40 | 400.80 | 416.35 | 413.38 | 110,598 |
| Jan 25, 2024 | 411.15 | 414.40 | 391.60 | 407.00 | 404.10 | 51,576 |
| Jan 24, 2024 | 414.55 | 416.60 | 410.60 | 411.65 | 408.72 | 18,791 |
| Jan 23, 2024 | 412.30 | 414.20 | 407.00 | 409.10 | 406.19 | 9,670 |
| Jan 22, 2024 | 407.20 | 410.40 | 401.90 | 409.80 | 406.88 | 33,289 |
| Jan 19, 2024 | 408.65 | 410.40 | 404.70 | 408.35 | 405.44 | 64,923 |
| Jan 18, 2024 | 415.10 | 416.50 | 408.90 | 412.15 | 409.21 | 14,122 |
| Jan 17, 2024 | 412.65 | 416.30 | 406.30 | 415.40 | 412.44 | 30,435 |
| Jan 16, 2024 | 418.35 | 418.50 | 413.90 | 416.50 | 413.53 | 846,342 |
| Jan 15, 2024 | 417.30 | 425.60 | 416.10 | 415.90 | 412.94 | 29,372 |
| Jan 12, 2024 | 412.20 | 418.37 | 411.40 | 416.85 | 413.88 | 20,755 |
| Jan 11, 2024 | 413.15 | 414.80 | 409.80 | 413.00 | 410.06 | 12,333 |
| Jan 10, 2024 | 422.45 | 419.50 | 409.60 | 412.15 | 409.21 | 13,348 |
| Jan 09, 2024 | 429.80 | 427.30 | 422.00 | 422.85 | 419.84 | 13,168 |
| Jan 08, 2024 | 429.05 | 430.70 | 425.90 | 429.05 | 425.99 | 16,986 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.