Comparing Back to the side-by-side chart ↗
Holmen AB (publ) (HOLM-B.ST) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 320.20 | 321.80 | 317.00 | 320.80 | -0.12% | 174,530 |
| 2026-10-15 | 326.00 | 326.00 | 317.40 | 321.20 | -0.56% | 134,325 |
| 2026-10-14 | 324.00 | 326.60 | 321.40 | 323.00 | +0.19% | 119,062 |
| 2026-10-13 | 318.40 | 324.60 | 318.40 | 322.40 | +1.38% | 111,661 |
| 2026-10-12 | 317.60 | 319.60 | 316.80 | 318.00 | +0.44% | 120,519 |
| 2026-10-09 | 316.20 | 321.20 | 316.20 | 316.60 | +0.51% | 159,049 |
| 2026-10-08 | 318.60 | 320.00 | 314.80 | 315.00 | -1.25% | 154,791 |
| 2026-10-07 | 321.40 | 321.60 | 317.40 | 319.00 | -0.81% | 124,846 |
| 2026-10-06 | 320.60 | 323.00 | 318.20 | 321.60 | +0.31% | 116,641 |
| 2026-10-05 | 324.60 | 326.20 | 320.40 | 320.60 | -1.35% | 128,240 |
| 2026-10-02 | 322.20 | 326.40 | 321.40 | 325.00 | +0.87% | 207,286 |
| 2026-10-01 | 323.20 | 329.20 | 320.20 | 322.20 | -0.31% | 175,317 |
| 2026-09-30 | 327.20 | 329.40 | 322.80 | 323.20 | -0.62% | 336,103 |
| 2026-09-29 | 324.00 | 328.40 | 322.40 | 325.20 | -0.12% | 162,477 |
| 2026-09-28 | 326.00 | 328.20 | 323.80 | 325.60 | +0.00% | 149,125 |
| 2026-09-25 | 325.80 | 326.20 | 322.60 | 325.60 | -0.12% | 309,051 |
| 2026-09-24 | 329.00 | 329.60 | 325.80 | 326.00 | -0.97% | 128,203 |
| 2026-09-23 | 332.00 | 337.20 | 329.20 | 329.20 | -0.78% | 230,561 |
| 2026-09-22 | 322.80 | 331.80 | 322.80 | 331.80 | +2.79% | 325,499 |
| 2026-09-21 | 318.20 | 324.60 | 318.20 | 322.80 | +4.13% | 268,486 |
| 2026-09-18 | 326.00 | 327.00 | 310.00 | 310.00 | -4.67% | 1,863,766 |
| 2026-09-17 | 322.40 | 326.80 | 322.20 | 325.20 | +0.31% | 225,061 |
| 2026-09-16 | 324.00 | 325.60 | 322.40 | 324.20 | -0.12% | 210,828 |
| 2026-09-15 | 320.20 | 325.40 | 317.00 | 324.60 | +1.37% | 134,386 |
| 2026-09-14 | 321.20 | 322.00 | 318.20 | 320.20 | -0.37% | 120,155 |
| 2026-09-11 | 320.00 | 325.00 | 319.40 | 321.40 | +0.06% | 91,579 |
| 2026-09-10 | 321.00 | 322.80 | 319.80 | 321.20 | -0.12% | 259,820 |
| 2026-09-09 | 320.20 | 328.20 | 320.20 | 321.60 | -0.31% | 504,682 |
| 2026-09-08 | 323.00 | 326.40 | 320.60 | 322.60 | -0.25% | 271,164 |
| 2026-09-07 | 324.80 | 326.00 | 322.80 | 323.40 | -0.98% | 71,184 |
| 2026-09-04 | 324.40 | 327.80 | 321.40 | 326.60 | +0.68% | 82,061 |
| 2026-09-03 | 327.20 | 328.80 | 323.80 | 324.40 | -0.92% | 100,336 |
| 2026-09-02 | 327.00 | 328.80 | 324.20 | 327.40 | +0.37% | 118,164 |
| 2026-09-01 | 327.00 | 329.60 | 323.40 | 326.20 | -0.43% | 129,934 |
| 2026-08-31 | 326.00 | 330.60 | 325.80 | 327.60 | +0.61% | 224,463 |
| 2026-08-28 | 323.60 | 328.80 | 323.60 | 325.60 | +0.74% | 191,906 |
| 2026-08-27 | 323.00 | 323.20 | 321.20 | 323.20 | +0.06% | 72,406 |
| 2026-08-26 | 322.00 | 324.20 | 321.20 | 323.00 | +0.12% | 97,228 |
| 2026-08-25 | 324.00 | 327.40 | 322.60 | 322.60 | -0.06% | 152,837 |
| 2026-08-24 | 320.00 | 323.40 | 319.00 | 322.80 | +1.00% | 145,537 |
| 2026-08-21 | 321.00 | 324.00 | 318.20 | 319.60 | -0.93% | 151,597 |
| 2026-08-20 | 318.00 | 323.40 | 314.80 | 322.60 | +1.83% | 184,806 |
| 2026-08-19 | 316.40 | 317.40 | 313.60 | 316.80 | +0.13% | 88,169 |
| 2026-08-18 | 314.00 | 317.80 | 313.20 | 316.40 | +0.76% | 101,986 |
| 2026-08-17 | 317.20 | 318.00 | 314.00 | 314.00 | -1.69% | 112,575 |
| 2026-08-14 | 322.00 | 322.40 | 318.20 | 319.40 | -0.81% | 113,308 |
| 2026-08-13 | 323.20 | 324.60 | 322.00 | 322.00 | -0.37% | 113,352 |
| 2026-08-12 | 323.80 | 325.20 | 321.00 | 323.20 | -0.19% | 102,242 |
| 2026-08-11 | 325.20 | 327.00 | 322.00 | 323.80 | -1.34% | 124,098 |
| 2026-08-10 | 329.60 | 330.20 | 327.60 | 328.20 | -0.24% | 135,876 |
| 2026-08-07 | 328.00 | 330.40 | 325.40 | 329.00 | +0.43% | 124,121 |
| 2026-08-06 | 328.20 | 332.60 | 327.20 | 327.60 | +0.18% | 198,998 |
| 2026-08-05 | 328.80 | 329.80 | 323.40 | 327.00 | -0.97% | 228,752 |
| 2026-08-04 | 326.80 | 330.20 | 324.80 | 330.20 | +0.61% | 133,634 |
| 2026-08-03 | 324.60 | 329.60 | 323.80 | 328.20 | +1.61% | 170,570 |
| 2026-07-31 | 323.40 | 324.20 | 319.80 | 323.00 | -0.06% | 144,749 |
| 2026-07-30 | 320.80 | 327.40 | 320.60 | 323.20 | +0.25% | 162,952 |
| 2026-07-29 | 323.00 | 323.00 | 319.80 | 322.40 | -0.06% | 124,918 |
| 2026-07-28 | 320.00 | 322.60 | 317.80 | 322.60 | +1.13% | 167,746 |
| 2026-07-27 | 314.00 | 319.00 | 312.60 | 319.00 | +2.64% | 179,064 |
| 2026-07-24 | 307.20 | 312.80 | 307.20 | 310.80 | +1.50% | 110,451 |
| 2026-07-23 | 316.80 | 316.80 | 304.80 | 306.20 | -3.35% | 156,415 |
| 2026-07-22 | 309.00 | 317.40 | 307.00 | 316.80 | +2.72% | 282,565 |
| 2026-07-21 | 307.20 | 308.40 | 305.40 | 308.40 | +0.39% | 102,308 |
| 2026-07-20 | 308.80 | 310.20 | 306.60 | 307.20 | -1.16% | 92,018 |
| 2026-07-17 | 305.80 | 311.80 | 305.40 | 310.80 | +1.77% | 435,260 |
| 2026-07-16 | 305.80 | 306.40 | 302.00 | 305.40 | +0.33% | 143,398 |
| 2026-07-15 | 301.80 | 305.40 | 300.60 | 304.40 | +0.86% | 131,803 |
| 2026-07-14 | 301.20 | 303.20 | 299.60 | 301.80 | +0.13% | 92,848 |
| 2026-07-13 | 302.00 | 302.60 | 299.40 | 301.40 | -0.59% | 83,534 |
| 2026-07-10 | 301.00 | 305.80 | 300.00 | 303.20 | +0.73% | 86,075 |
| 2026-07-09 | 298.40 | 302.00 | 296.20 | 301.00 | +1.01% | 112,977 |
| 2026-07-08 | 302.00 | 302.00 | 298.00 | 298.00 | -1.59% | 132,819 |
| 2026-07-07 | 301.00 | 305.40 | 300.00 | 302.80 | +0.93% | 91,311 |
| 2026-07-06 | 304.00 | 305.40 | 300.00 | 300.00 | -1.45% | 155,228 |
| 2026-07-03 | 302.60 | 305.00 | 301.40 | 304.40 | +0.59% | 134,912 |
| 2026-07-02 | 299.00 | 304.00 | 297.80 | 302.60 | +1.41% | 182,795 |
| 2026-07-01 | 303.40 | 303.40 | 293.80 | 298.40 | -2.04% | 254,407 |
| 2026-06-30 | 301.00 | 304.60 | 299.80 | 304.60 | +1.13% | 334,280 |
| 2026-06-29 | 305.00 | 305.20 | 301.20 | 301.20 | -1.12% | 94,880 |
| 2026-06-26 | 310.40 | 310.80 | 303.20 | 304.60 | -1.93% | 258,815 |
| 2026-06-25 | 309.00 | 312.00 | 307.40 | 310.60 | +0.13% | 203,365 |
| 2026-06-24 | 307.80 | 310.60 | 306.60 | 310.20 | +0.65% | 203,371 |
| 2026-06-23 | 311.60 | 311.60 | 306.60 | 308.20 | -0.77% | 243,318 |
| 2026-06-22 | 310.20 | 311.20 | 304.00 | 310.60 | +0.13% | 184,318 |
| 2026-06-18 | 308.40 | 312.20 | 304.20 | 310.20 | -0.51% | 440,688 |
| 2026-06-17 | 314.00 | 315.00 | 309.60 | 311.80 | -0.64% | 169,987 |
| 2026-06-16 | 310.20 | 314.40 | 310.20 | 313.80 | +1.16% | 296,384 |
| 2026-06-15 | 311.00 | 316.60 | 309.00 | 310.20 | +0.39% | 201,984 |
| 2026-06-12 | 307.60 | 309.00 | 305.00 | 309.00 | +1.18% | 187,146 |
| 2026-06-11 | 307.40 | 309.40 | 304.60 | 305.40 | -0.33% | 92,265 |
| 2026-06-10 | 313.80 | 316.60 | 303.80 | 306.40 | -2.36% | 68,337 |
| 2026-06-09 | 313.60 | 317.40 | 313.20 | 313.80 | -0.82% | 157,099 |
| 2026-06-08 | 314.00 | 317.60 | 310.80 | 316.40 | +0.44% | 243,322 |
| 2026-06-05 | 316.00 | 316.40 | 313.40 | 315.00 | -0.63% | 212,136 |
| 2026-06-04 | 315.00 | 322.00 | 315.00 | 317.00 | +0.70% | 308,989 |
| 2026-06-03 | 314.60 | 315.20 | 310.60 | 314.80 | +0.06% | 327,048 |
| 2026-06-02 | 314.20 | 317.60 | 309.40 | 314.60 | +0.06% | 457,142 |
| 2026-06-01 | 312.80 | 317.40 | 310.20 | 314.40 | +2.34% | 378,975 |
| 2026-05-29 | 314.60 | 317.00 | 307.20 | 307.20 | -2.35% | 5,587,652 |
| 2026-05-28 | 312.40 | 314.60 | 309.60 | 314.60 | +0.13% | 269,447 |
| 2026-05-27 | 310.00 | 320.00 | 309.80 | 314.20 | +1.29% | 1,213,035 |
| 2026-05-26 | 312.40 | 312.80 | 308.40 | 310.20 | -1.02% | 122,866 |
| 2026-05-25 | 311.00 | 315.00 | 311.00 | 313.40 | +0.97% | 191,430 |
| 2026-05-22 | 313.00 | 314.80 | 309.00 | 310.40 | -0.89% | 163,181 |
| 2026-05-21 | 313.00 | 316.80 | 311.60 | 313.20 | -0.57% | 1,431,102 |
| 2026-05-20 | 313.60 | 317.40 | 312.20 | 315.00 | -0.19% | 1,112,225 |
| 2026-05-19 | 307.60 | 316.80 | 307.00 | 315.60 | +3.41% | 252,885 |
| 2026-05-18 | 304.00 | 306.60 | 299.80 | 305.20 | -0.26% | 277,333 |
| 2026-05-15 | 307.60 | 308.60 | 302.80 | 306.00 | +0.33% | 280,280 |
| 2026-05-13 | 305.60 | 307.00 | 301.40 | 305.00 | -0.07% | 137,221 |
| 2026-05-12 | 309.00 | 310.20 | 305.20 | 305.20 | -1.23% | 188,525 |
| 2026-05-11 | 312.80 | 312.80 | 309.00 | 309.00 | -1.40% | 134,315 |
| 2026-05-08 | 315.20 | 315.20 | 312.00 | 313.40 | -1.07% | 104,452 |
| 2026-05-07 | 315.00 | 318.40 | 313.60 | 316.80 | +0.64% | 241,262 |
| 2026-05-06 | 316.00 | 318.80 | 313.00 | 314.80 | +0.00% | 228,075 |
| 2026-05-05 | 313.60 | 317.80 | 313.20 | 314.80 | +0.19% | 222,627 |
| 2026-05-04 | 319.00 | 319.00 | 314.20 | 314.20 | -1.07% | 160,815 |
| 2026-04-30 | 311.20 | 317.60 | 308.00 | 317.60 | +1.08% | 232,460 |
| 2026-04-29 | 314.20 | 316.20 | 310.60 | 314.20 | +0.26% | 197,023 |
| 2026-04-28 | 317.00 | 317.20 | 307.40 | 313.40 | -1.14% | 377,456 |
| 2026-04-27 | 317.40 | 318.20 | 315.60 | 317.00 | -0.13% | 208,014 |
| 2026-04-24 | 332.00 | 332.00 | 316.80 | 317.40 | -3.64% | 277,344 |
| 2026-04-23 | 332.00 | 335.00 | 329.40 | 329.40 | -1.14% | 158,843 |
| 2026-04-22 | 331.00 | 334.20 | 329.40 | 333.20 | +0.48% | 135,528 |
| 2026-04-21 | 335.00 | 336.00 | 331.00 | 331.60 | -1.01% | 151,387 |
| 2026-04-20 | 332.40 | 335.40 | 331.00 | 335.00 | +0.18% | 184,495 |
| 2026-04-17 | 329.40 | 334.40 | 329.20 | 334.40 | +1.64% | 218,167 |
| 2026-04-16 | 334.20 | 334.80 | 329.00 | 329.00 | -1.56% | 227,121 |
| 2026-04-15 | 336.20 | 337.80 | 332.20 | 334.20 | -0.59% | 189,012 |
| 2026-04-14 | 336.60 | 340.40 | 335.60 | 336.20 | -0.18% | 133,313 |
| 2026-04-13 | 335.00 | 337.40 | 333.80 | 336.80 | +0.06% | 120,600 |
| 2026-04-10 | 333.00 | 339.80 | 332.40 | 336.60 | +1.08% | 151,883 |
| 2026-04-09 | 337.60 | 337.80 | 332.40 | 333.00 | -1.36% | 147,672 |
| 2026-04-08 | 337.60 | 341.20 | 335.40 | 337.60 | +1.87% | 200,712 |
| 2026-04-07 | 335.00 | 338.20 | 331.20 | 331.40 | -1.37% | 228,356 |
| 2026-04-02 | 334.00 | 336.60 | 333.00 | 336.00 | -0.24% | 68,753 |
| 2026-04-01 | 341.60 | 342.80 | 334.60 | 336.80 | -0.06% | 202,001 |
| 2026-03-31 | 328.40 | 341.00 | 328.40 | 337.00 | -0.24% | 409,062 |
| 2026-03-30 | 331.80 | 339.60 | 331.20 | 337.80 | +1.32% | 239,831 |
| 2026-03-27 | 336.40 | 336.60 | 330.20 | 333.40 | -0.42% | 209,958 |
| 2026-03-26 | 336.00 | 338.20 | 334.20 | 334.80 | -0.42% | 149,104 |
| 2026-03-25 | 332.00 | 336.20 | 331.80 | 336.20 | +2.25% | 199,287 |
| 2026-03-24 | 326.80 | 329.20 | 323.80 | 328.80 | +0.61% | 198,144 |
| 2026-03-23 | 321.80 | 333.40 | 315.40 | 326.80 | +0.18% | 352,761 |
| 2026-03-20 | 329.00 | 332.00 | 326.20 | 326.20 | -0.73% | 1,063,615 |
| 2026-03-19 | 336.60 | 337.80 | 328.60 | 328.60 | -3.01% | 235,426 |
| 2026-03-18 | 339.60 | 342.80 | 337.40 | 338.80 | -0.24% | 229,337 |
| 2026-03-17 | 338.00 | 340.40 | 335.60 | 339.60 | -0.18% | 311,953 |
| 2026-03-16 | 342.40 | 344.40 | 338.40 | 340.20 | -0.82% | 268,734 |
| 2026-03-13 | 347.60 | 347.60 | 341.40 | 343.00 | -1.44% | 343,429 |
| 2026-03-12 | 344.80 | 350.00 | 343.80 | 348.00 | +0.75% | 197,639 |
| 2026-03-11 | 346.00 | 346.20 | 341.60 | 345.40 | +0.41% | 136,589 |
| 2026-03-10 | 340.80 | 347.20 | 340.80 | 344.00 | +1.59% | 349,128 |
| 2026-03-09 | 342.00 | 343.60 | 337.20 | 338.60 | -1.74% | 359,857 |
| 2026-03-06 | 344.40 | 347.20 | 342.60 | 344.60 | +0.23% | 182,054 |
| 2026-03-05 | 346.00 | 350.40 | 343.80 | 343.80 | -1.15% | 213,555 |
| 2026-03-04 | 350.00 | 350.40 | 345.40 | 347.80 | -0.23% | 226,888 |
| 2026-03-03 | 343.00 | 350.80 | 341.40 | 348.60 | -0.06% | 216,282 |
| 2026-03-02 | 354.20 | 356.00 | 346.60 | 348.80 | -2.19% | 212,840 |
| 2026-02-27 | 359.60 | 361.60 | 355.40 | 356.60 | -0.83% | 306,222 |
| 2026-02-26 | 358.00 | 362.60 | 356.80 | 359.60 | +0.50% | 163,163 |
| 2026-02-25 | 359.60 | 360.80 | 355.40 | 357.80 | -0.28% | 250,222 |
| 2026-02-24 | 356.40 | 363.60 | 356.40 | 358.80 | +0.67% | 171,799 |
| 2026-02-23 | 358.00 | 359.40 | 354.00 | 356.40 | -0.89% | 136,863 |
| 2026-02-20 | 357.00 | 360.40 | 355.40 | 359.60 | +0.67% | 251,428 |
| 2026-02-19 | 357.80 | 361.40 | 356.60 | 357.20 | -0.56% | 132,861 |
| 2026-02-18 | 359.20 | 361.60 | 358.80 | 359.20 | -0.22% | 114,630 |
| 2026-02-17 | 363.80 | 365.80 | 357.60 | 360.00 | -1.04% | 376,910 |
| 2026-02-16 | 375.00 | 375.00 | 363.80 | 363.80 | -2.93% | 173,864 |
| 2026-02-13 | 374.20 | 376.20 | 372.20 | 374.80 | -0.11% | 259,897 |
| 2026-02-12 | 378.60 | 380.00 | 374.40 | 375.20 | -0.53% | 272,053 |
| 2026-02-11 | 365.00 | 380.60 | 363.40 | 377.20 | +3.80% | 391,159 |
| 2026-02-10 | 356.80 | 364.60 | 355.00 | 363.40 | +2.48% | 376,814 |
| 2026-02-09 | 353.80 | 354.80 | 350.60 | 354.60 | +1.14% | 154,002 |
| 2026-02-06 | 352.00 | 353.00 | 348.40 | 350.60 | -1.13% | 359,795 |
| 2026-02-05 | 352.60 | 354.60 | 349.60 | 354.60 | +0.17% | 237,520 |
| 2026-02-04 | 341.20 | 358.00 | 338.80 | 354.00 | +4.36% | 361,424 |
| 2026-02-03 | 338.40 | 341.00 | 336.00 | 339.20 | +0.18% | 212,805 |
| 2026-02-02 | 330.00 | 339.60 | 329.80 | 338.60 | +1.44% | 317,955 |
| 2026-01-30 | 340.00 | 341.20 | 323.60 | 333.80 | -2.17% | 605,000 |
| 2026-01-29 | 347.80 | 351.20 | 341.20 | 341.20 | -2.51% | 243,913 |
| 2026-01-28 | 346.80 | 351.00 | 343.40 | 350.00 | +1.10% | 175,786 |
| 2026-01-27 | 348.00 | 348.80 | 345.40 | 346.20 | -0.40% | 232,046 |
| 2026-01-26 | 345.40 | 349.60 | 345.40 | 347.60 | +0.75% | 145,020 |
| 2026-01-23 | 346.00 | 347.80 | 343.80 | 345.00 | -0.63% | 86,853 |
| 2026-01-22 | 348.20 | 349.80 | 344.80 | 347.20 | +0.64% | 177,281 |
| 2026-01-21 | 340.00 | 346.00 | 339.20 | 345.00 | +1.47% | 212,236 |
| 2026-01-20 | 346.00 | 346.60 | 337.20 | 340.00 | -1.73% | 390,018 |
| 2026-01-19 | 351.40 | 351.40 | 345.20 | 346.00 | -2.64% | 225,620 |
| 2026-01-16 | 351.60 | 356.20 | 349.60 | 355.40 | +1.08% | 202,996 |
| 2026-01-15 | 355.00 | 355.40 | 348.20 | 351.60 | -1.40% | 268,406 |
| 2026-01-14 | 351.60 | 356.60 | 347.00 | 356.60 | +1.71% | 423,732 |
| 2026-01-13 | 348.20 | 354.40 | 347.60 | 350.60 | +0.69% | 257,009 |
| 2026-01-12 | 352.00 | 352.00 | 344.60 | 348.20 | -0.80% | 176,366 |
| 2026-01-09 | 348.60 | 352.00 | 348.60 | 351.00 | +0.52% | 141,460 |
| 2026-01-08 | 357.00 | 357.00 | 342.80 | 349.20 | -2.51% | 261,079 |
| 2026-01-07 | 357.60 | 363.00 | 353.40 | 358.20 | +2.81% | 320,299 |
| 2026-01-05 | 354.40 | 354.60 | 347.80 | 348.40 | -1.69% | 115,456 |
| 2026-01-02 | 354.00 | 356.80 | 351.80 | 354.40 | +0.00% | 127,331 |
| 2025-12-30 | 350.20 | 354.60 | 349.60 | 354.40 | +0.97% | 127,559 |
| 2025-12-29 | 346.60 | 351.40 | 346.60 | 351.00 | +1.27% | 112,049 |
| 2025-12-23 | 346.60 | 349.60 | 346.00 | 346.60 | -0.17% | 119,909 |
| 2025-12-22 | 347.20 | 348.20 | 343.40 | 347.20 | -0.06% | 241,761 |
| 2025-12-19 | 351.00 | 351.80 | 347.40 | 347.40 | -1.14% | 508,275 |
| 2025-12-18 | 347.80 | 352.00 | 347.00 | 351.40 | +1.09% | 264,718 |
| 2025-12-17 | 345.40 | 348.60 | 345.00 | 347.60 | +0.17% | 192,748 |
| 2025-12-16 | 343.80 | 349.00 | 343.80 | 347.00 | +1.11% | 184,877 |
| 2025-12-15 | 343.80 | 347.40 | 343.20 | 343.20 | -0.17% | 213,915 |
| 2025-12-12 | 343.60 | 346.00 | 342.20 | 343.80 | +0.00% | 168,868 |
| 2025-12-11 | 341.60 | 345.40 | 341.00 | 343.80 | +0.64% | 160,703 |
| 2025-12-10 | 342.00 | 342.60 | 338.40 | 341.60 | -0.18% | 158,610 |
| 2025-12-09 | 344.60 | 346.00 | 341.20 | 342.20 | -0.98% | 444,897 |
| 2025-12-08 | 347.40 | 348.00 | 342.20 | 345.60 | -0.35% | 218,618 |
| 2025-12-05 | 347.00 | 349.60 | 346.20 | 346.80 | -0.86% | 145,909 |
| 2025-12-04 | 345.00 | 352.00 | 345.00 | 349.80 | +1.92% | 310,910 |
| 2025-12-03 | 341.20 | 349.00 | 341.20 | 343.20 | +0.41% | 222,893 |
| 2025-12-02 | 344.60 | 346.00 | 341.40 | 341.80 | -0.75% | 152,029 |
| 2025-12-01 | 345.60 | 347.80 | 342.40 | 344.40 | -0.35% | 163,376 |
| 2025-11-28 | 350.40 | 351.20 | 345.60 | 345.60 | -1.26% | 501,145 |
| 2025-11-27 | 348.40 | 351.40 | 347.40 | 350.00 | +0.46% | 164,404 |
| 2025-11-26 | 349.60 | 350.20 | 345.20 | 348.40 | -0.11% | 94,633 |
| 2025-11-25 | 345.60 | 351.80 | 344.40 | 348.80 | +0.93% | 455,161 |
| 2025-11-24 | 346.40 | 348.00 | 341.00 | 345.60 | -0.17% | 603,166 |
| 2025-11-21 | 339.20 | 346.60 | 338.80 | 346.20 | +1.23% | 145,467 |
| 2025-11-20 | 347.80 | 349.00 | 341.80 | 342.00 | -1.55% | 146,720 |
| 2025-11-19 | 342.00 | 350.00 | 340.40 | 347.40 | +1.76% | 216,650 |
| 2025-11-18 | 347.40 | 347.80 | 340.80 | 341.40 | -2.62% | 182,695 |
| 2025-11-17 | 350.60 | 353.60 | 349.00 | 350.60 | +0.00% | 162,645 |
| 2025-11-14 | 357.00 | 358.80 | 348.80 | 350.60 | -2.34% | 192,757 |
| 2025-11-13 | 363.80 | 364.20 | 359.00 | 359.00 | -1.32% | 131,696 |
| 2025-11-12 | 362.40 | 365.40 | 359.00 | 363.80 | +0.50% | 143,403 |
| 2025-11-11 | 355.40 | 362.20 | 354.60 | 362.00 | +2.03% | 288,394 |
| 2025-11-10 | 355.00 | 358.80 | 354.00 | 354.80 | +0.23% | 293,096 |
| 2025-11-07 | 356.00 | 357.80 | 348.80 | 354.00 | -0.78% | 180,179 |
| 2025-11-06 | 355.60 | 358.40 | 353.60 | 356.80 | +0.34% | 210,343 |
| 2025-11-05 | 348.20 | 355.60 | 347.00 | 355.60 | +1.60% | 254,958 |
| 2025-11-04 | 348.40 | 352.40 | 344.00 | 350.00 | +0.29% | 245,617 |
| 2025-11-03 | 359.20 | 359.20 | 349.00 | 349.00 | -2.84% | 300,683 |
| 2025-10-31 | 355.60 | 359.80 | 355.60 | 359.20 | +1.01% | 121,552 |
| 2025-10-30 | 350.00 | 355.80 | 350.00 | 355.60 | +1.60% | 129,253 |
| 2025-10-29 | 354.00 | 355.80 | 350.00 | 350.00 | -1.19% | 94,159 |
| 2025-10-28 | 351.00 | 356.20 | 350.00 | 354.20 | +0.34% | 113,964 |
| 2025-10-27 | 356.00 | 356.80 | 350.60 | 353.00 | -0.68% | 127,933 |
| 2025-10-24 | 354.80 | 357.80 | 349.00 | 355.40 | +0.45% | 144,233 |
| 2025-10-23 | 351.80 | 358.00 | 348.40 | 353.80 | +0.51% | 229,419 |
| 2025-10-22 | 347.00 | 355.60 | 347.00 | 352.00 | +0.57% | 201,924 |
| 2025-10-21 | 351.20 | 351.40 | 346.80 | 350.00 | -0.62% | 126,651 |
| 2025-10-20 | 349.60 | 352.40 | 347.40 | 352.20 | +0.74% | 228,153 |
| 2025-10-17 | 345.60 | 350.00 | 342.00 | 349.60 | +1.04% | 147,424 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+3.06%). Schwächster Monat: Mär (-4.65%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Holmen AB (publ) (HOLM-B.ST)?
320.80 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HOLM-B.ST?
380.60 im Hoch und 293.80 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Holmen AB (publ)?
Historisch war der stärkste Kalendermonat von HOLM-B.ST der Feb (Durchschnitt +3.06%), der schwächste der Mär (Durchschnitt -4.65%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.