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
2023-12-29 430.00 431.80 425.00 425.70 0.1M
2023-12-28 430.90 433.70 428.30 431.10 0.1M
2023-12-27 431.20 434.00 430.70 431.60 0.1M
2023-12-22 429.20 432.70 427.60 431.20 0.1M
2023-12-21 428.10 430.60 426.70 429.40 0.1M
2023-12-20 434.00 434.60 427.90 430.10 0.1M
2023-12-19 432.40 440.10 432.40 435.00 0.5M
2023-12-18 432.20 436.50 430.60 432.40 0.1M
2023-12-15 427.90 433.20 426.50 432.20 0.5M
2023-12-14 433.80 437.30 423.60 427.20 0.3M
2023-12-13 430.00 431.00 423.80 425.00 0.3M
2023-12-12 442.00 442.70 421.90 430.30 0.6M
2023-12-11 442.80 450.00 441.90 448.80 0.2M
2023-12-08 434.30 444.80 433.60 443.80 0.1M
2023-12-07 434.60 437.00 429.50 434.30 0.1M
2023-12-06 436.40 438.90 433.00 435.90 0.2M
2023-12-05 436.80 439.50 431.50 434.80 0.2M
2023-12-04 443.90 443.90 438.20 438.30 0.1M
2023-12-01 439.90 447.90 438.90 445.60 0.1M
2023-11-30 438.90 439.90 428.90 439.90 1.4M
2023-11-29 433.80 443.80 430.90 440.60 0.2M
2023-11-28 426.10 434.00 425.80 433.70 0.1M
2023-11-27 428.50 428.50 425.00 426.80 0.1M
2023-11-24 428.90 430.30 426.90 428.50 0.1M
2023-11-23 429.30 432.80 426.10 429.50 0.1M
2023-11-22 430.30 435.00 427.50 429.30 0.2M
2023-11-21 427.00 433.60 426.90 430.70 0.1M
2023-11-20 428.00 431.90 426.90 426.90 0.1M
2023-11-17 421.00 431.60 421.00 429.80 0.1M
2023-11-16 423.40 428.40 417.80 421.00 0.2M
2023-11-15 429.00 429.50 422.70 423.40 0.2M
2023-11-14 420.30 429.00 414.40 429.00 0.1M
2023-11-13 421.70 423.50 419.10 420.30 0.1M
2023-11-10 416.00 423.10 415.40 421.60 0.1M
2023-11-09 420.10 424.40 420.00 423.10 0.1M
2023-11-08 426.30 426.30 417.70 420.10 0.1M
2023-11-07 425.40 430.40 421.90 423.00 0.1M
2023-11-06 424.00 430.10 421.10 429.60 0.1M
2023-11-03 426.90 428.40 423.10 423.40 0.1M
2023-11-02 423.40 430.00 423.40 426.90 0.1M
2023-11-01 421.80 423.60 418.90 421.50 0.1M
2023-10-31 419.20 422.70 415.30 420.70 0.1M
2023-10-30 420.00 422.70 415.40 419.20 0.1M
2023-10-27 411.30 421.70 408.00 419.50 0.1M
2023-10-26 409.30 420.10 408.00 410.80 0.2M
2023-10-25 434.40 434.40 404.00 409.10 0.2M
2023-10-24 398.30 408.90 398.30 408.80 0.2M
2023-10-23 403.10 404.00 395.70 398.30 0.2M
2023-10-20 411.80 412.70 402.70 403.10 0.2M
2023-10-19 420.30 420.80 413.20 415.40 0.1M
2023-10-18 433.10 433.10 419.80 422.00 0.1M
2023-10-17 433.00 433.60 427.10 433.10 0.1M
2023-10-16 432.80 438.40 432.80 435.10 0.1M
2023-10-13 435.80 438.40 432.80 432.80 0.3M
2023-10-12 440.00 446.10 435.50 435.80 0.2M
2023-10-11 428.20 440.80 427.60 437.50 0.2M
2023-10-10 427.80 432.00 427.80 428.20 0.2M
2023-10-09 420.00 425.70 419.00 425.00 0.1M
2023-10-06 418.60 423.80 412.40 421.80 0.2M
2023-10-05 418.20 423.30 417.80 421.90 0.1M
2023-10-04 410.00 420.70 409.20 416.90 0.1M
2023-10-03 420.20 420.20 410.00 411.10 0.2M
2023-10-02 425.80 429.80 418.60 420.20 0.2M
2023-09-29 420.30 428.60 420.30 425.80 0.3M
2023-09-28 417.50 421.50 413.90 420.30 0.1M
2023-09-27 422.10 425.80 415.00 416.20 0.1M
2023-09-26 421.00 425.00 418.30 422.10 0.1M
2023-09-25 416.30 421.70 416.00 421.10 0.1M
2023-09-22 426.90 427.20 418.60 419.60 0.1M
2023-09-21 427.00 431.90 425.10 429.00 0.1M
2023-09-20 425.80 430.40 424.50 429.20 0.1M
2023-09-19 425.40 430.40 424.60 425.00 0.1M
2023-09-18 425.00 428.70 424.50 425.40 0.1M
2023-09-15 418.00 426.60 417.90 425.00 1.0M
2023-09-14 408.30 416.50 408.00 415.70 0.3M
2023-09-13 407.20 408.90 403.80 407.80 0.2M
2023-09-12 411.70 413.30 406.00 407.20 0.2M
2023-09-11 406.00 413.50 404.80 411.70 0.1M
2023-09-08 411.50 413.20 406.10 406.50 0.1M
2023-09-07 419.00 420.00 410.40 411.50 0.2M
2023-09-06 414.90 416.90 408.70 416.50 0.1M
2023-09-05 416.00 418.50 413.80 414.90 0.1M
2023-09-04 415.00 419.70 414.50 416.00 0.1M
2023-09-01 416.60 418.90 413.60 414.80 0.1M
2023-08-31 415.00 419.10 412.40 415.50 0.3M
2023-08-30 409.00 416.00 409.00 412.90 0.1M
2023-08-29 404.40 411.40 403.00 409.60 0.1M
2023-08-28 404.70 408.40 403.20 403.50 0.1M
2023-08-25 395.60 405.80 395.60 403.30 0.2M
2023-08-24 395.60 400.40 395.50 397.00 0.2M
2023-08-23 398.60 401.20 395.40 395.60 0.3M
2023-08-22 392.50 399.10 392.50 398.60 0.2M
2023-08-21 390.00 399.90 389.80 392.50 0.2M
2023-08-18 386.60 396.55 385.30 394.50 1.3M
2023-08-17 384.70 403.50 383.70 392.90 0.4M
2023-08-16 378.00 385.50 378.00 383.60 0.1M
2023-08-15 380.40 384.70 375.60 382.90 0.2M
2023-08-14 381.70 386.40 377.80 380.60 0.2M
2023-08-11 388.90 388.90 377.10 382.90 0.3M
2023-08-10 396.50 397.80 392.60 395.40 0.1M
2023-08-09 396.00 403.40 396.00 396.30 0.1M
2023-08-08 401.40 401.40 387.80 394.70 0.2M
2023-08-07 400.30 405.90 399.50 401.40 0.1M
2023-08-04 399.00 405.00 397.00 403.90 0.1M
2023-08-03 401.00 403.10 396.80 398.80 0.1M
2023-08-02 406.90 407.00 401.40 402.50 0.1M
2023-08-01 405.50 409.60 402.20 406.90 0.1M
2023-07-31 405.60 408.40 403.80 405.50 0.1M
2023-07-28 407.00 407.00 401.10 405.60 0.1M
2023-07-27 402.10 410.50 402.10 407.40 0.1M
2023-07-26 399.40 401.50 395.80 401.50 0.1M
2023-07-25 387.00 399.70 383.90 397.50 0.1M
2023-07-24 384.00 388.80 382.70 385.60 0.2M
2023-07-21 401.20 401.20 380.00 386.40 0.2M
2023-07-20 405.00 412.60 401.50 407.00 0.2M
2023-07-19 404.20 407.40 400.60 406.80 0.1M
2023-07-18 401.00 404.90 396.10 401.50 0.1M
2023-07-17 401.20 403.70 399.00 400.70 0.1M
2023-07-14 403.00 404.10 398.30 403.80 0.4M
2023-07-13 405.70 409.80 403.70 404.00 0.2M
2023-07-12 397.80 403.00 391.10 402.70 0.2M
2023-07-11 396.90 396.90 393.70 394.90 0.1M
2023-07-10 393.80 393.80 390.10 391.60 0.1M
2023-07-07 390.20 394.70 389.20 393.80 0.2M
2023-07-06 397.20 401.70 389.10 390.30 0.2M
2023-07-05 398.00 401.00 396.10 400.00 0.1M
2023-07-04 393.00 402.00 391.70 400.10 0.3M
2023-07-03 388.00 395.00 388.00 393.00 0.1M
2023-06-30 388.00 392.00 386.40 387.40 0.9M
2023-06-29 386.00 387.60 383.30 384.60 0.2M
2023-06-28 383.00 387.00 380.50 386.10 0.3M
2023-06-27 384.60 384.60 378.60 382.00 0.2M
2023-06-26 382.50 383.10 376.20 383.10 0.2M
2023-06-22 387.00 388.10 381.40 382.50 0.2M
2023-06-21 394.90 394.90 383.90 387.10 0.5M
2023-06-20 397.20 397.50 391.00 395.10 0.2M
2023-06-19 406.00 406.00 395.60 397.80 0.2M
2023-06-16 410.00 412.50 400.20 406.80 0.3M
2023-06-15 410.20 411.40 401.10 409.20 0.4M
2023-06-14 412.60 419.10 407.70 412.40 0.3M
2023-06-13 414.90 418.00 411.10 412.10 0.5M
2023-06-12 418.60 419.60 411.30 412.80 0.2M
2023-06-09 421.00 421.40 413.50 417.60 0.2M
2023-06-08 419.50 427.00 418.80 421.30 0.1M
2023-06-07 426.40 427.60 417.70 419.60 0.3M
2023-06-05 427.60 434.30 427.40 431.00 0.1M
2023-06-02 415.10 427.10 415.10 426.00 0.2M
2023-06-01 410.50 412.90 407.90 411.60 0.8M
2023-05-31 411.30 414.90 409.40 410.40 0.8M
2023-05-30 418.90 421.60 413.10 413.90 0.1M
2023-05-29 421.00 421.50 417.60 418.90 0.1M
2023-05-26 413.90 420.70 413.90 419.20 0.1M
2023-05-25 416.50 419.10 412.60 413.10 0.1M
2023-05-24 416.20 418.20 413.60 415.50 0.2M
2023-05-23 412.00 423.30 412.00 417.50 0.2M
2023-05-22 412.20 416.70 411.70 412.40 0.2M
2023-05-19 412.20 417.20 412.20 415.30 0.2M
2023-05-17 415.00 417.30 407.60 411.40 0.1M
2023-05-16 416.10 420.30 412.50 416.10 0.2M
2023-05-15 416.00 416.40 412.50 415.70 0.1M
2023-05-12 410.00 417.20 410.00 414.00 0.2M
2023-05-11 408.00 419.30 408.00 413.20 0.2M
2023-05-10 407.50 412.20 404.90 407.20 0.1M
2023-05-09 410.50 410.50 405.40 407.50 0.3M
2023-05-08 410.50 412.60 405.90 411.00 0.5M
2023-05-05 403.00 410.40 402.50 410.40 0.2M
2023-05-04 399.20 404.00 396.00 403.20 0.3M
2023-05-03 385.60 401.90 382.40 400.60 0.4M
2023-05-02 388.40 393.00 381.50 383.70 0.4M
2023-04-28 391.60 410.90 385.20 387.30 0.6M
2023-04-27 374.40 378.90 372.40 372.90 0.3M
2023-04-26 371.40 376.50 370.30 374.60 0.3M
2023-04-25 375.60 379.10 371.60 372.30 0.3M
2023-04-24 373.30 379.10 372.10 377.60 0.1M
2023-04-21 378.00 378.00 370.30 373.30 0.3M
2023-04-20 376.50 380.60 370.00 376.60 1.0M
2023-04-19 379.60 383.30 375.80 382.80 0.2M
2023-04-18 389.20 389.30 379.70 379.90 0.2M
2023-04-17 394.80 398.40 388.80 389.80 0.2M
2023-04-14 397.80 397.80 385.90 391.90 0.2M
2023-04-13 397.00 402.60 393.30 397.10 0.2M
2023-04-12 405.50 405.50 393.70 397.80 0.4M
2023-04-11 401.20 406.70 399.60 406.70 0.2M
2023-04-06 393.20 397.50 391.30 396.60 0.1M
2023-04-05 399.00 399.10 391.10 393.20 0.1M
2023-04-04 398.00 400.50 396.00 399.00 0.2M
2023-04-03 399.50 401.30 393.70 396.80 0.1M
2023-03-31 398.50 400.00 395.70 399.20 0.1M
2023-03-30 394.40 401.10 392.20 398.30 0.2M
2023-03-29 394.40 394.40 385.00 392.00 0.4M
2023-03-28 406.80 410.60 405.10 407.90 0.3M
2023-03-27 405.20 408.70 401.00 404.40 0.1M
2023-03-24 401.40 407.90 399.40 402.60 0.3M
2023-03-23 397.30 404.10 395.90 401.30 0.2M
2023-03-22 406.80 407.10 396.60 397.60 0.2M
2023-03-21 406.40 412.40 403.80 406.80 0.2M
2023-03-20 397.90 404.40 392.00 402.80 0.2M
2023-03-17 412.00 415.00 396.00 398.10 0.6M
2023-03-16 413.00 415.50 405.30 412.00 0.3M
2023-03-15 418.00 418.00 407.20 411.10 0.3M
2023-03-14 416.80 420.40 413.60 417.50 0.2M
2023-03-13 417.50 418.70 409.50 416.80 0.2M
2023-03-10 419.90 423.50 414.80 417.70 0.2M
2023-03-09 428.00 428.20 419.00 424.40 0.2M
2023-03-08 418.80 430.00 417.70 428.60 0.3M
2023-03-07 423.70 427.40 418.30 419.60 0.2M
2023-03-06 425.50 428.40 420.50 423.70 0.1M
2023-03-03 421.50 430.80 421.50 429.30 0.1M
2023-03-02 423.00 426.50 421.00 423.30 0.1M
2023-03-01 421.80 431.50 420.10 424.40 0.2M
2023-02-28 415.30 423.70 413.60 423.00 0.4M
2023-02-27 410.50 418.80 409.20 417.00 0.1M
2023-02-24 416.00 421.00 409.80 410.10 0.2M
2023-02-23 423.00 423.30 414.10 414.80 0.2M
2023-02-22 420.40 423.30 415.60 423.30 0.1M
2023-02-21 424.50 426.00 420.00 420.40 0.2M
2023-02-20 428.30 431.40 423.50 424.90 0.1M
2023-02-17 427.30 431.60 425.20 425.40 0.2M
2023-02-16 432.10 434.50 426.00 429.20 0.2M
2023-02-15 432.00 432.50 424.10 429.80 0.1M
2023-02-14 429.80 437.10 429.60 434.30 0.2M
2023-02-13 422.20 431.20 418.40 428.60 0.1M
2023-02-10 435.00 438.80 418.10 420.10 0.3M
2023-02-09 445.00 446.10 435.00 436.30 0.2M
2023-02-08 452.20 452.50 441.40 443.80 0.1M
2023-02-07 450.90 460.00 448.10 450.00 0.2M
2023-02-06 457.70 457.70 447.50 450.90 0.2M
2023-02-03 453.30 460.30 448.60 458.50 0.2M
2023-02-02 444.50 454.30 438.20 454.00 0.3M
2023-02-01 440.10 444.70 431.00 442.00 0.4M
2023-01-31 430.00 430.80 407.30 429.80 0.7M
2023-01-30 427.50 428.70 423.50 427.20 0.2M
2023-01-27 432.50 433.50 424.70 427.50 0.2M
2023-01-26 429.20 433.50 426.40 432.50 0.1M
2023-01-25 437.20 438.50 423.40 429.10 0.1M
2023-01-24 441.90 443.50 435.80 436.90 0.1M
2023-01-23 432.10 445.10 432.10 441.90 0.2M
2023-01-20 428.00 431.60 426.30 430.70 0.1M
2023-01-19 425.80 437.10 424.90 428.80 0.3M
2023-01-18 426.80 430.00 420.40 427.20 0.2M
2023-01-17 430.00 430.80 424.40 425.50 0.2M
2023-01-16 425.90 429.80 423.70 428.00 0.3M
2023-01-13 432.70 433.00 423.20 425.50 0.3M
2023-01-12 429.20 436.90 427.80 434.50 0.4M
2023-01-11 429.80 431.20 424.50 426.70 0.1M
2023-01-10 435.60 439.20 429.40 429.40 0.2M
2023-01-09 427.00 439.00 427.00 438.60 0.2M
2023-01-05 416.80 426.50 410.70 425.90 0.2M
2023-01-04 417.80 419.90 414.50 416.80 0.2M
2023-01-03 419.00 421.10 415.30 415.50 0.1M
2023-01-02 417.60 419.50 415.70 418.80 0.1M