Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Holmen AB (HL9C.SG)

34.68
-0.52
(-1.48%)
At close: May 5 at 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202534.9234.9234.6834.6834.68-
May 2, 202534.7435.2034.7435.2035.20-
Apr 30, 202534.2834.8034.2834.8034.80-
Apr 29, 202534.5434.9834.5434.6034.60-
Apr 28, 202534.1034.9034.1034.9034.90-
Apr 25, 202534.8035.1634.2234.2634.26-
Apr 24, 202534.9435.0234.6634.7634.76-
Apr 23, 202535.4035.4035.0635.3035.3040
Apr 22, 202533.5234.2633.5234.2634.26-
Apr 17, 202533.3833.4833.3833.4833.48-
Apr 16, 202532.9233.3032.9032.9032.90-
Apr 15, 202533.3033.6433.3033.4833.48-
Apr 14, 202533.3433.4033.3433.4033.40-
Apr 11, 202533.4233.4232.6232.7432.74-
Apr 10, 202535.0235.0234.4234.4234.42-
Apr 9, 202532.5232.6832.5232.6232.62-
Apr 8, 202533.8833.8833.1233.4033.40-
Apr 7, 202532.5032.8032.4032.4032.40-
Apr 4, 202535.1435.7833.6633.6633.66-
Apr 3, 202534.9235.9634.9235.7835.78-
Apr 2, 202535.9236.1835.9236.1836.18-
Apr 1, 2025 0.8181 Dividend
Apr 1, 202535.5836.5435.5836.2836.28-
Mar 31, 202537.1237.1236.5036.5027.50-
Mar 28, 202536.5037.3036.5037.2628.07-
Mar 27, 202536.6236.7836.6236.6627.62-
Mar 26, 202537.0237.0236.8436.9827.86-
Mar 25, 202536.9037.4236.9037.2428.06-
Mar 24, 202537.1437.2236.6036.9427.83-
Mar 21, 202538.4438.5837.6837.6828.39-
Mar 20, 202538.5638.6038.1238.4228.95-
Mar 19, 202538.7038.8638.6638.6629.13-
Mar 18, 202539.0239.2239.0239.1429.49-
Mar 17, 202538.9839.3838.9838.9829.37-
Mar 14, 202538.4038.8438.4038.8429.26-
Mar 13, 202538.9839.0238.5438.5429.04-
Mar 12, 202539.6839.7039.3839.5029.76-
Mar 11, 202539.7040.3439.4839.7029.91-
Mar 10, 202539.0039.1039.0039.1029.46-
Mar 7, 202538.7239.1438.7239.1429.49-
Mar 6, 202538.7439.2038.7439.1629.50-
Mar 5, 202537.7238.4837.7238.4828.99-
Mar 4, 202537.7037.9237.4837.4828.24-
Mar 3, 202537.9638.1837.7438.1828.77-
Feb 28, 202536.9237.7636.9237.7628.45-
Feb 27, 202537.3037.7837.3037.5628.30-
Feb 26, 202538.1438.1437.6237.6228.34-
Feb 25, 202537.5038.1237.5038.0228.65-
Feb 24, 202537.9037.9437.5237.5228.27-
Feb 21, 202537.9038.1437.8837.8828.54-
Feb 20, 202537.6237.9637.5837.8228.49-
Feb 19, 202538.0638.3437.6637.6628.37-
Feb 18, 202538.5438.5438.3638.3628.90-
Feb 17, 202537.9638.6637.9638.6629.13-
Feb 14, 202537.7638.5437.7638.5429.04-
Feb 13, 202537.2837.7837.2837.7828.46-
Feb 12, 202536.9837.2436.6636.8027.73-
Feb 11, 202537.0837.1636.8037.1628.00-
Feb 10, 202537.0037.3437.0037.2428.06-
Feb 7, 202537.2237.2636.8636.8627.77-
Feb 6, 202537.1037.1436.7837.0827.94-
Feb 5, 202536.4037.1236.4036.8027.73-
Feb 4, 202536.5636.5636.0436.5427.53-
Feb 3, 202535.7437.1035.7436.6427.61-
Jan 31, 202536.4036.6235.8836.4227.44-
Jan 30, 202536.3836.4436.2436.2427.30-
Jan 29, 202536.3036.4636.2836.4627.47-
Jan 28, 202535.9236.3635.9236.3627.39-
Jan 27, 202536.0236.4236.0236.2027.27-
Jan 24, 202535.9636.6835.9636.4227.44-
Jan 23, 202535.7235.9635.4635.9627.09-
Jan 22, 202535.8036.2235.7835.7826.96650
Jan 21, 202535.7835.7835.3635.7826.96-
Jan 20, 202535.8835.9835.7835.9827.11-
Jan 17, 202535.6635.9835.6235.9827.11-
Jan 16, 202535.8435.8435.5235.5226.76-
Jan 15, 202535.1435.5235.1435.5026.75-
Jan 14, 202536.3236.3235.4235.4226.69-
Jan 13, 202535.6436.4235.6436.3027.35-
Jan 10, 202535.8036.2235.8036.2227.29-
Jan 9, 202535.1835.7835.1835.6626.87-
Jan 8, 202535.4435.4834.9034.9026.29-
Jan 7, 202535.9835.9835.7035.7026.90-
Jan 6, 202535.8636.3235.8236.2027.27150
Jan 3, 202535.6835.6835.6835.6826.88-
Jan 2, 202535.2435.2435.2435.2426.55-
Dec 30, 202435.3035.3035.3035.3026.60-
Dec 27, 202435.0235.4035.0235.2626.57-
Dec 23, 202434.8034.8034.6634.7826.20-
Dec 20, 202434.4434.7834.3834.7826.20-
Dec 19, 202434.8434.8434.6034.6026.07-
Dec 18, 202435.9035.9035.5035.6426.85-
Dec 17, 202435.9436.1435.9235.9227.06-
Dec 16, 202436.0236.0235.7635.7626.94-
Dec 13, 202436.6636.8236.4436.4427.45-
Dec 12, 202436.7436.7436.5436.6627.62-
Dec 11, 202436.3636.8036.1236.8027.73-
Dec 10, 202436.6636.6636.3436.4427.45-
Dec 9, 202436.2436.8436.2436.8427.7680
Dec 6, 202436.3236.4636.3236.3627.39-
Dec 5, 202436.4036.5236.4036.5027.50-
Dec 4, 202436.0236.4235.9236.4227.44-
Dec 3, 202436.2636.3236.1436.3227.36-
Dec 2, 202435.2636.1035.2636.0427.15-
Nov 29, 202434.9835.2434.9835.0626.42-
Nov 28, 202435.0035.1834.8634.9626.34-
Nov 27, 202435.2235.2234.8634.8626.26-
Nov 26, 202435.6235.6235.1635.3226.61-
Nov 25, 202435.4836.0435.4835.7826.96-
Nov 22, 202434.9035.6834.9035.5626.79-
Nov 21, 202435.1035.1035.0435.1026.45-
Nov 20, 202435.7235.7235.2635.2626.57-
Nov 19, 202435.2635.7635.2635.2826.58-
Nov 18, 202435.7235.7235.3435.3426.63-
Nov 15, 202435.5035.6035.4235.5826.81-
Nov 14, 202435.2235.7035.2235.7026.90-
Nov 13, 202434.7435.3634.7435.3026.60-
Nov 12, 202435.6835.6835.2635.2626.57-
Nov 11, 202435.8436.0835.8435.9827.11-
Nov 8, 202436.3036.3035.6235.6226.84-
Nov 7, 202435.9836.5035.9836.4827.48-
Nov 6, 202436.0036.5035.7235.7226.91-
Nov 5, 202435.9436.3235.6235.6226.84-
Nov 4, 202436.0036.3835.9836.3027.35-
Nov 1, 202436.2036.2236.1436.1427.23-
Oct 31, 202436.0636.1836.0236.1227.21-
Oct 30, 202437.0637.0636.8636.8627.77-
Oct 29, 202437.6037.8437.1037.3828.16-
Oct 28, 202437.8438.2837.8037.9228.57-
Oct 25, 202436.8638.0436.8638.0428.66-
Oct 24, 202437.1437.5437.1437.5428.28-
Oct 23, 202436.9037.2036.8437.0227.89-
Oct 22, 202436.9837.0036.7837.0027.88-
Oct 21, 202437.4637.4837.0837.0827.94-
Oct 18, 202436.9437.5636.9437.5028.25-
Oct 17, 202437.2037.2036.6836.8027.73-
Oct 16, 202437.6837.8637.2437.2428.06-
Oct 15, 202438.3438.5238.1238.1228.72-
Oct 14, 202439.0239.0238.5238.5429.04-
Oct 11, 202438.5239.0238.4439.0229.40-
Oct 10, 202438.7838.7838.3838.4428.96-
Oct 9, 202438.3238.6038.3238.6029.08-
Oct 8, 202438.5838.5838.1838.1828.77-
Oct 7, 202439.0639.0838.7438.8029.23-
Oct 4, 202439.0239.4639.0239.3829.67-
Oct 3, 202438.4039.8638.4039.4229.70-
Oct 2, 202438.3438.7038.2038.7029.16-
Oct 1, 202438.4838.8038.3238.3228.87-
Sep 30, 202438.9039.0438.5838.6829.14-
Sep 27, 202438.6839.1238.6838.7629.20-
Sep 26, 202438.5639.1038.5638.9829.37-
Sep 25, 202437.7438.2637.7438.1628.75-
Sep 24, 202437.6437.9837.6237.8228.49-
Sep 23, 202437.4637.4637.2837.4428.21-
Sep 20, 202438.1238.1237.3637.3628.15-
Sep 19, 202437.6838.6237.6838.6229.10-
Sep 18, 202437.8437.8437.6037.6628.37-
Sep 17, 202437.3637.8637.3637.5628.30-
Sep 16, 202437.7237.7237.2637.2628.07-
Sep 13, 202437.5837.8237.5037.8228.49-
Sep 12, 202437.2237.6437.2237.4428.21-
Sep 11, 202436.5037.1036.5036.8027.73-
Sep 10, 202435.9036.7835.8236.5827.56-
Sep 9, 202435.7836.1035.7835.8627.02-
Sep 6, 202435.9436.3035.9036.1227.21-
Sep 5, 202435.5036.2835.5036.1827.26-
Sep 4, 202436.0836.1035.8035.8026.97-
Sep 3, 202436.8237.0436.6236.6227.59-
Sep 2, 202436.6437.1236.6437.1227.97-
Aug 30, 202436.6037.0636.6036.8827.79-
Aug 29, 202436.0236.7436.0236.6827.64-
Aug 28, 202436.3036.3236.0436.0427.15-
Aug 27, 202436.2636.5436.2236.2227.29-
Aug 26, 202435.9436.4035.9436.3827.41-
Aug 23, 202435.9036.0835.9036.0027.12-
Aug 22, 202436.4236.4435.8635.9827.11-
Aug 21, 202436.4036.5436.3236.5227.52-
Aug 20, 202436.0436.2636.0436.2627.32-
Aug 19, 202435.6435.6435.4835.5826.81-
Aug 16, 202435.7635.9435.5035.5026.75-
Aug 15, 202434.6836.2634.6836.0027.12-
Aug 14, 202434.9034.9234.5434.6826.13-
Aug 13, 202434.6834.6834.4434.4625.96-
Aug 12, 202434.7634.7634.4834.5826.05-
Aug 9, 202434.6234.6234.5434.5626.04-
Aug 8, 202434.2434.5834.2434.3825.90-
Aug 7, 202434.3634.8234.3634.8226.23-
Aug 6, 202434.4634.6034.4634.6026.07-
Aug 5, 202434.0634.4833.7034.4825.98-
Aug 2, 202435.4035.4035.0035.0026.37-
Aug 1, 202436.2836.2836.0236.0227.14-
Jul 31, 202435.9236.3835.9236.3627.39900
Jul 30, 202435.9435.9835.5035.5026.75-
Jul 29, 202435.2435.6435.2435.6426.85-
Jul 26, 202435.9435.9434.9435.6626.87-
Jul 25, 202435.6835.9035.3835.6426.85-
Jul 24, 202436.3036.3036.1236.2627.32-
Jul 23, 202437.0637.0636.5836.7427.68-
Jul 22, 202436.4837.2436.4837.2428.06-
Jul 19, 202437.0437.0436.8036.8027.73-
Jul 18, 202436.8237.3436.8237.3428.13-
Jul 17, 202436.9837.1436.9837.1427.98-
Jul 16, 202436.5636.9636.5636.9627.85-
Jul 15, 202437.3837.7437.3037.3028.10-
Jul 12, 202436.5637.5236.5637.3628.15-
Jul 11, 202436.3836.9036.3836.4627.47-
Jul 10, 202436.2836.5836.2836.5827.56-
Jul 9, 202435.9436.4235.9436.4227.44-
Jul 8, 202436.2036.5036.2036.3427.38-
Jul 5, 202436.7036.7036.7036.7027.65-
Jul 4, 202436.5436.6636.5436.6627.62-
Jul 3, 202436.2436.3036.0236.3027.35-
Jul 2, 202436.4236.4236.0036.0027.12-
Jul 1, 202436.7636.7636.4036.6027.58-
Jun 28, 202436.7037.0036.7036.9627.85-
Jun 27, 202436.9637.1036.8836.8827.79-
Jun 26, 202437.8637.8637.4037.6628.37-
Jun 25, 202437.5437.5437.3237.5428.28-
Jun 24, 202437.4837.6837.4837.6828.39-
Jun 21, 202437.4237.4237.2837.2828.09-
Jun 20, 202437.1237.6837.1237.6828.39-
Jun 19, 202437.9238.0237.4837.7028.40-
Jun 18, 202437.3837.7237.1837.7228.42-
Jun 17, 202437.8437.8437.3437.4228.19-
Jun 14, 202437.9038.0637.6837.8628.52-
Jun 13, 202437.3437.6837.3437.6828.39-
Jun 12, 202437.2837.3037.2837.3028.10-
Jun 11, 202437.5637.5637.4037.4028.18-
Jun 10, 202437.4437.5837.4237.5028.25-
Jun 7, 202437.8637.8837.8637.8828.54-
Jun 6, 202438.0638.2438.0638.2428.81-
Jun 5, 202438.1838.2438.1438.1428.74-
Jun 4, 202438.0638.2838.0638.2828.84-
Jun 3, 202438.2238.6838.2238.3628.90-
May 31, 202438.1038.1037.7238.0628.68-
May 30, 202437.5637.7637.4237.7628.45-
May 29, 202438.4838.4837.8837.8828.54-
May 28, 202438.6038.7638.6038.7629.20-
May 27, 202438.1038.4038.1038.4028.93-
May 24, 202438.5438.5438.2438.2428.81-
May 23, 202439.2839.4239.2839.4229.70-
May 22, 202439.4239.4239.4239.4229.70-
May 21, 202439.5839.9439.5839.8630.03100
May 20, 202438.6439.4038.6439.4029.68-
May 17, 202438.2438.7438.2438.7429.19-
May 16, 202438.5038.5038.2438.5029.01-
May 15, 202437.9437.9437.9437.9428.58-
May 14, 202437.8038.1437.8038.1428.74-
May 13, 202438.1638.1637.5637.5628.30-
May 10, 202437.7437.7437.5637.6028.33250
May 9, 202437.4437.5837.3637.5828.31-
May 8, 202437.8837.8837.1837.3828.16-
May 7, 202436.9037.3236.9037.1828.01-
May 6, 202436.7837.0836.7837.0227.89-