Holmen

HOLMBs
🏛️ sweden →
363.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 434.90 438.00 434.40 434.70 0.1M
2021-12-29 431.80 434.80 430.10 434.80 0.1M
2021-12-28 431.30 433.70 430.00 432.00 0.1M
2021-12-27 425.10 432.60 425.10 431.20 0.1M
2021-12-23 416.90 426.20 416.90 424.90 0.1M
2021-12-22 412.60 416.30 410.50 416.30 0.1M
2021-12-21 412.00 414.30 409.20 411.10 0.1M
2021-12-20 407.70 411.40 405.60 407.80 0.2M
2021-12-17 415.20 417.30 410.00 415.40 0.2M
2021-12-16 419.60 421.70 412.50 417.70 0.2M
2021-12-15 420.00 422.20 409.30 411.30 0.2M
2021-12-14 424.70 426.00 417.70 419.10 0.1M
2021-12-13 423.40 430.20 423.10 423.70 0.2M
2021-12-10 420.00 425.30 418.60 423.40 0.1M
2021-12-09 422.60 422.60 418.20 420.20 0.1M
2021-12-08 423.10 425.30 416.10 418.70 0.1M
2021-12-07 415.00 423.60 413.60 423.10 0.6M
2021-12-06 413.20 415.10 409.20 411.50 0.1M
2021-12-03 420.00 420.60 409.20 410.00 0.1M
2021-12-02 412.30 418.80 410.00 418.00 0.2M
2021-12-01 407.10 419.40 405.30 415.40 0.2M
2021-11-30 405.50 411.70 403.10 404.90 0.4M
2021-11-29 403.00 413.60 402.80 408.50 0.2M
2021-11-26 402.00 405.50 398.10 403.80 0.2M
2021-11-25 403.80 413.10 403.50 411.20 0.2M
2021-11-24 407.70 410.40 402.30 403.50 0.2M
2021-11-23 410.80 413.00 405.70 407.70 0.2M
2021-11-22 408.90 418.60 407.00 413.10 0.2M
2021-11-19 405.50 408.70 403.20 408.00 0.2M
2021-11-18 405.40 407.00 399.90 405.50 0.1M
2021-11-17 402.00 405.40 398.60 405.40 0.2M
2021-11-16 402.80 403.80 398.60 402.10 0.1M
2021-11-15 404.00 404.10 398.00 402.00 0.1M
2021-11-12 400.00 404.20 396.60 404.20 0.2M
2021-11-11 385.90 397.50 385.40 396.70 0.2M
2021-11-10 386.50 387.80 381.70 386.70 0.2M
2021-11-09 382.00 388.90 380.60 386.50 0.1M
2021-11-08 384.30 384.40 379.90 383.00 0.1M
2021-11-05 386.40 387.70 383.60 384.40 0.0M
2021-11-04 388.70 389.50 385.50 386.70 0.1M
2021-11-03 383.10 388.00 381.50 388.00 0.1M
2021-11-02 387.90 387.90 382.30 383.70 0.1M
2021-11-01 381.20 389.60 381.20 388.20 0.1M
2021-10-29 387.50 387.50 377.60 380.80 0.3M
2021-10-28 387.00 389.30 382.50 388.10 0.2M
2021-10-27 389.40 390.60 381.60 387.50 0.1M
2021-10-26 383.90 392.90 381.60 389.40 0.2M
2021-10-25 391.50 391.80 383.50 383.90 0.3M
2021-10-22 392.00 394.40 383.40 391.80 0.3M
2021-10-21 391.00 393.10 387.50 391.10 0.2M
2021-10-20 391.60 392.00 383.30 391.40 0.2M
2021-10-19 385.40 392.90 385.40 391.30 0.3M
2021-10-18 390.90 391.60 385.50 387.00 0.2M
2021-10-15 393.00 394.00 389.80 391.30 0.1M
2021-10-14 388.30 392.60 387.10 391.70 0.1M
2021-10-13 383.90 389.20 380.10 388.30 0.1M
2021-10-12 379.90 385.10 376.10 383.90 0.3M
2021-10-11 384.50 384.50 378.60 383.20 0.1M
2021-10-08 390.20 392.30 382.90 384.50 0.1M
2021-10-07 390.10 392.70 386.50 390.20 0.1M
2021-10-06 381.30 388.70 378.60 387.80 0.3M
2021-10-05 384.10 385.30 379.10 383.10 0.2M
2021-10-04 386.20 388.20 381.60 384.10 0.2M
2021-10-01 380.70 388.60 378.70 386.50 0.3M
2021-09-30 381.60 388.30 381.60 386.10 0.2M
2021-09-29 385.40 387.30 380.90 380.90 0.2M
2021-09-28 393.80 393.80 384.00 385.60 0.2M
2021-09-27 402.50 404.70 392.00 393.80 0.2M
2021-09-24 404.40 404.40 395.80 400.50 0.2M
2021-09-23 399.60 406.20 399.40 405.00 0.2M
2021-09-22 395.80 398.30 394.40 397.70 0.2M
2021-09-21 394.60 400.80 392.60 393.10 0.3M
2021-09-20 400.30 401.00 392.10 393.40 0.3M
2021-09-17 415.80 417.50 403.60 405.00 0.4M
2021-09-16 415.80 418.80 413.70 414.80 0.2M
2021-09-15 416.80 419.60 414.90 416.20 0.2M
2021-09-14 422.40 424.30 415.10 417.00 0.3M
2021-09-13 432.90 432.90 409.50 422.40 0.6M
2021-09-10 438.70 445.80 437.50 440.50 0.1M
2021-09-09 441.70 442.80 436.40 438.20 0.2M
2021-09-08 446.40 446.40 437.30 444.10 0.2M
2021-09-07 449.00 449.80 444.90 446.40 0.2M
2021-09-06 444.40 451.50 443.60 449.70 0.2M
2021-09-03 445.20 451.00 441.10 444.00 0.3M
2021-09-02 437.30 441.30 436.80 438.60 0.1M
2021-09-01 440.00 442.00 434.90 437.00 0.2M
2021-08-31 439.50 441.80 436.40 438.50 0.2M
2021-08-30 441.30 442.20 437.20 439.50 0.1M
2021-08-27 440.20 444.20 437.30 441.30 0.1M
2021-08-26 442.70 442.70 433.40 440.20 0.2M
2021-08-25 446.40 448.00 440.50 442.70 0.2M
2021-08-24 444.80 449.30 441.20 446.10 0.4M
2021-08-23 451.50 456.20 441.50 444.20 0.3M
2021-08-20 451.00 456.10 442.00 451.50 0.3M
2021-08-19 457.30 465.90 439.90 452.40 0.4M
2021-08-18 462.30 462.30 453.50 457.30 0.3M
2021-08-17 464.00 465.30 459.80 462.20 0.2M
2021-08-16 464.90 466.90 457.60 461.60 0.2M
2021-08-13 466.20 468.10 459.10 468.00 0.2M
2021-08-12 466.80 467.40 463.50 466.20 0.2M
2021-08-11 469.00 472.40 462.80 468.00 0.2M
2021-08-10 461.50 471.90 460.70 468.70 0.2M
2021-08-09 457.00 461.50 454.50 461.50 0.1M
2021-08-06 460.60 461.10 456.80 457.20 0.2M
2021-08-05 464.00 467.10 459.80 460.60 0.2M
2021-08-04 460.30 465.10 459.80 465.10 0.1M
2021-08-03 453.20 459.00 450.60 458.30 0.1M
2021-08-02 453.00 455.40 448.40 454.00 0.1M
2021-07-30 450.40 453.30 447.60 452.80 0.1M
2021-07-29 450.50 454.50 449.10 453.70 0.1M
2021-07-28 447.50 450.40 443.90 450.20 0.1M
2021-07-27 447.80 448.40 441.70 447.30 0.1M
2021-07-26 448.00 451.90 443.60 444.90 0.2M
2021-07-23 438.20 447.30 437.40 447.20 0.2M
2021-07-22 429.30 437.00 429.30 436.10 0.2M
2021-07-21 424.80 431.70 420.30 428.70 0.2M
2021-07-20 418.30 423.70 415.40 422.60 0.1M
2021-07-19 420.00 420.10 413.60 416.00 0.2M
2021-07-16 422.70 425.20 418.20 421.90 0.2M
2021-07-15 424.00 424.30 420.60 421.70 0.1M
2021-07-14 420.70 424.30 420.00 424.10 0.1M
2021-07-13 418.00 422.40 417.80 421.90 0.2M
2021-07-12 414.70 420.00 412.80 418.40 0.2M
2021-07-09 409.80 415.60 407.60 414.70 0.2M
2021-07-08 407.60 407.60 403.10 407.60 0.2M
2021-07-07 402.10 408.40 401.90 408.40 0.2M
2021-07-06 401.00 406.40 399.60 401.80 0.1M
2021-07-05 396.00 402.60 395.00 401.40 0.1M
2021-07-02 393.40 397.90 392.20 396.50 0.2M
2021-07-01 388.90 398.30 388.50 390.90 0.2M
2021-06-30 384.00 388.20 381.60 386.30 0.2M
2021-06-29 381.20 384.00 380.60 384.00 0.1M
2021-06-28 380.40 384.50 379.50 381.20 0.1M
2021-06-24 377.10 382.80 376.40 380.20 0.2M
2021-06-23 379.40 380.80 375.10 376.10 0.2M
2021-06-22 376.00 379.60 371.90 379.40 0.2M
2021-06-21 371.40 379.10 368.90 375.50 0.4M
2021-06-18 385.40 385.40 371.70 372.90 0.7M
2021-06-17 391.30 391.30 385.30 385.60 0.2M
2021-06-16 384.60 393.50 382.70 392.30 0.2M
2021-06-15 395.90 396.60 382.00 384.30 0.3M
2021-06-14 394.00 398.60 394.00 395.50 0.3M
2021-06-11 387.40 395.90 386.30 395.20 0.2M
2021-06-10 385.00 388.30 383.00 387.10 0.2M
2021-06-09 386.50 386.50 382.30 384.20 0.2M
2021-06-08 384.70 391.40 382.50 386.30 0.1M
2021-06-07 385.50 387.20 383.50 384.70 0.1M
2021-06-04 384.50 388.50 384.10 385.10 0.2M
2021-06-03 386.30 387.10 383.60 384.50 0.2M
2021-06-02 385.60 388.50 385.00 386.30 0.2M
2021-06-01 382.00 391.10 382.00 385.50 0.2M
2021-05-31 380.70 381.70 376.90 381.70 0.3M
2021-05-28 379.00 381.90 377.30 380.70 0.1M
2021-05-27 380.00 382.70 377.50 378.90 0.3M
2021-05-26 387.80 389.00 378.80 380.00 0.2M
2021-05-25 386.00 392.90 383.80 387.70 0.2M
2021-05-24 395.80 396.90 390.90 393.20 0.1M
2021-05-21 399.00 399.70 392.50 395.80 0.1M
2021-05-20 396.00 399.70 392.20 399.20 0.2M
2021-05-19 399.40 399.60 392.30 396.00 0.2M
2021-05-18 401.00 407.00 400.90 404.10 0.2M
2021-05-17 400.90 403.10 398.20 400.90 0.1M
2021-05-14 401.00 403.00 397.90 400.50 0.2M
2021-05-12 394.50 400.00 393.10 397.00 0.1M
2021-05-11 401.90 401.90 392.40 396.00 0.2M
2021-05-10 404.90 406.60 399.60 406.60 0.2M
2021-05-07 403.20 405.10 399.50 402.60 0.2M
2021-05-06 406.00 406.60 397.50 403.20 0.2M
2021-05-05 399.80 405.80 399.80 405.80 0.2M
2021-05-04 400.50 403.60 395.50 398.20 0.2M
2021-05-03 400.50 405.40 396.70 400.40 0.2M
2021-04-30 415.90 420.00 396.40 399.00 0.2M
2021-04-29 401.90 420.70 400.10 415.90 0.4M
2021-04-28 404.30 405.60 399.80 402.00 0.2M
2021-04-27 408.00 408.20 403.10 404.30 0.2M
2021-04-26 408.10 411.30 406.50 408.00 0.2M
2021-04-23 409.20 410.40 404.70 408.10 0.2M
2021-04-22 418.50 420.30 415.70 418.40 0.2M
2021-04-21 412.40 420.00 412.40 417.30 0.2M
2021-04-20 415.90 419.90 412.30 412.40 0.2M
2021-04-19 413.00 418.20 413.00 415.90 0.2M
2021-04-16 405.00 415.20 405.00 412.00 0.3M
2021-04-15 390.90 404.60 390.90 403.50 0.2M
2021-04-14 394.30 394.70 389.90 390.00 0.1M
2021-04-13 395.20 400.20 392.60 394.20 0.3M
2021-04-12 397.90 398.40 393.40 395.00 0.2M
2021-04-09 394.90 398.90 394.60 398.00 0.1M
2021-04-08 397.60 398.50 391.30 394.70 0.2M
2021-04-07 395.50 398.30 391.20 396.60 0.5M
2021-04-06 396.60 399.50 392.90 395.50 0.2M
2021-04-01 385.00 391.40 383.50 390.60 0.1M
2021-03-31 390.00 391.00 383.00 383.40 0.4M
2021-03-30 388.40 391.40 386.20 391.00 0.1M
2021-03-29 391.80 393.60 385.40 387.00 0.2M
2021-03-26 386.80 392.20 385.40 391.40 0.1M
2021-03-25 384.60 388.20 379.40 384.60 0.2M
2021-03-24 386.00 389.40 382.60 385.00 0.2M
2021-03-23 385.00 388.60 382.40 386.80 0.2M
2021-03-22 396.00 397.40 384.40 385.00 0.3M
2021-03-19 393.00 400.40 390.00 397.60 0.5M
2021-03-18 377.60 399.60 377.20 395.00 0.5M
2021-03-17 381.00 381.80 373.40 374.20 0.3M
2021-03-16 381.00 382.60 377.00 381.40 0.3M
2021-03-15 382.00 386.00 378.80 379.80 0.2M
2021-03-12 384.00 384.20 379.20 381.60 0.2M
2021-03-11 377.00 385.60 376.40 384.20 0.2M
2021-03-10 380.00 382.80 375.80 376.20 0.2M
2021-03-09 380.20 383.40 375.20 380.80 0.2M
2021-03-08 370.00 380.20 370.00 379.20 0.2M
2021-03-05 375.00 378.20 368.60 369.40 0.2M
2021-03-04 379.80 381.80 373.40 376.60 0.2M
2021-03-03 375.00 380.60 374.80 379.80 0.2M
2021-03-02 376.00 379.00 373.40 374.60 0.1M
2021-03-01 375.00 379.20 372.80 377.00 0.2M
2021-02-26 367.20 373.00 365.20 371.40 0.3M
2021-02-25 372.00 376.00 369.60 373.00 0.3M
2021-02-24 363.00 373.20 362.80 369.20 0.2M
2021-02-23 368.60 371.60 360.40 364.60 0.3M
2021-02-22 379.00 380.00 368.60 368.60 0.2M
2021-02-19 376.40 380.00 374.20 378.60 0.1M
2021-02-18 377.80 382.00 372.40 375.40 0.2M
2021-02-17 382.60 390.80 378.20 378.40 0.3M
2021-02-16 382.60 387.40 381.40 383.00 0.2M
2021-02-15 380.40 383.60 377.80 382.60 0.2M
2021-02-12 379.60 382.60 376.40 380.00 0.2M
2021-02-11 375.00 379.80 373.60 378.40 0.3M
2021-02-10 378.00 379.20 372.80 375.20 0.2M
2021-02-09 387.40 389.40 376.80 377.00 0.2M
2021-02-08 395.00 397.40 386.00 387.00 0.3M
2021-02-05 378.60 401.80 378.60 391.80 0.4M
2021-02-04 387.00 388.60 382.80 388.60 0.2M
2021-02-03 391.00 393.80 383.80 387.40 0.3M
2021-02-02 396.00 401.80 390.00 394.60 0.3M
2021-02-01 385.60 396.00 384.00 395.20 0.2M
2021-01-29 378.40 385.40 373.80 383.00 0.2M
2021-01-28 379.60 382.80 370.00 380.20 0.2M
2021-01-27 389.00 389.20 378.20 380.60 0.2M
2021-01-26 388.00 390.60 385.20 389.20 0.2M
2021-01-25 397.00 400.20 386.00 388.00 0.2M
2021-01-22 402.20 402.80 394.80 397.40 0.2M
2021-01-21 400.00 404.40 399.40 402.20 0.2M
2021-01-20 397.60 401.40 396.40 399.60 0.2M
2021-01-19 404.00 407.60 397.20 397.20 0.2M
2021-01-18 398.20 404.40 398.20 403.00 0.2M
2021-01-15 410.00 410.00 398.00 399.20 0.3M
2021-01-14 408.60 416.00 405.60 410.00 0.3M
2021-01-13 406.00 407.00 403.20 406.00 0.3M
2021-01-12 401.80 409.20 401.20 405.20 0.1M
2021-01-11 405.00 406.40 400.40 401.40 0.3M
2021-01-08 400.00 407.00 395.60 405.00 0.2M
2021-01-07 400.00 400.80 392.60 398.40 0.3M
2021-01-05 394.00 396.00 386.60 388.20 0.1M
2021-01-04 393.80 399.60 393.80 395.20 0.2M