Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Resurs Holding AB (4R6.BE)

Berlin - Berlin Delayed Price. Currency in EUR
2.3450+0.0200 (+0.86%)
At close: 09:34PM CET
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20222.32502.34502.29202.34502.3450-
Nov 24, 20222.30502.32502.28402.32502.3250-
Nov 23, 20222.24302.30502.24302.30502.3050-
Nov 22, 20222.22502.25802.21702.24302.2430-
Nov 21, 20222.23202.23202.20702.22502.2250-
Nov 18, 20222.20002.23902.20002.23202.2320-
Nov 17, 20222.22402.24302.19602.20002.2000-
Nov 16, 20222.24802.24802.20102.22402.2240-
Nov 15, 20222.25402.26702.22802.24802.2480-
Nov 14, 20222.33502.33702.25402.25402.2540-
Nov 11, 20222.28602.34102.27802.33502.3350-
Nov 10, 20222.21302.28602.18702.28602.2860-
Nov 09, 20222.29302.29302.19902.21302.2130-
Nov 08, 20222.20802.29802.19702.29302.2930-
Nov 07, 20222.21202.24402.20202.20802.2080-
Nov 04, 20222.17102.21402.17102.21102.2110-
Nov 03, 20222.19602.20802.15502.17102.1710-
Nov 02, 20222.22802.22802.19302.19602.1960-
Nov 01, 20222.20002.25902.20002.22802.2280-
Oct 31, 20222.25302.25302.19402.20002.2000-
Oct 28, 20222.18202.25302.18202.25302.2530-
Oct 27, 20222.16202.18702.13402.18202.1820-
Oct 26, 20221.97952.17801.97952.16202.1620-
Oct 25, 20221.80601.98601.80601.97951.9795-
Oct 24, 20221.74801.80151.74801.80151.8015-
Oct 21, 20221.77351.77351.73451.74801.7480-
Oct 20, 20221.75351.78051.73401.77351.7735-
Oct 19, 20221.74101.78101.74101.75351.7535-
Oct 18, 20221.71651.75401.71651.74101.7410-
Oct 17, 20221.68251.71651.62051.71651.7165-
Oct 14, 20221.85901.85901.68101.68101.6810-
Oct 14, 20220.92 Dividend
Oct 13, 20221.83501.85901.80251.85900.9390-
Oct 12, 20221.82751.84601.81701.83500.9269-
Oct 11, 20221.84851.84851.81901.83150.9251-
Oct 10, 20221.85151.87351.84551.85100.9350-
Oct 07, 20221.85351.89201.84051.85150.9352-
Oct 06, 20221.83351.86001.83201.85350.9362-
Oct 05, 20221.86251.89701.83301.83350.9261-
Oct 04, 20221.84351.86501.80351.86250.9408-
Oct 03, 20221.88451.88451.80601.84350.9312-
Sep 30, 20221.85501.88601.85501.88450.9519-
Sep 29, 20221.92751.92751.83301.85800.9385-
Sep 28, 20221.98401.98401.91551.92750.9736-
Sep 27, 20221.99952.01601.97851.98401.0021-
Sep 26, 20222.06102.06101.99401.99401.0072-
Sep 23, 20222.08802.08802.03402.06101.0410-
Sep 22, 20222.11202.11202.06102.08801.0547-
Sep 21, 20222.08302.11202.07102.11201.0668-
Sep 20, 20222.14402.16602.07402.08301.0521-
Sep 19, 20222.17402.17402.10902.14401.0830-
Sep 16, 20222.18302.18302.15502.16801.0951-
Sep 15, 20222.14802.18602.14802.18301.1027-
Sep 14, 20222.17602.18802.14902.14901.0855-
Sep 13, 20222.23302.23302.17102.17601.0991-
Sep 12, 20222.15202.23302.15202.23301.1279-
Sep 09, 20222.08802.15202.08802.15201.0870-
Sep 08, 20222.06702.08702.04702.08701.0542-
Sep 07, 20222.06702.07602.05702.06701.0441-
Sep 06, 20222.07102.11102.05302.06701.0441-
Sep 05, 20222.06802.07202.05702.07101.0461-
Sep 02, 20222.04202.07002.04202.06801.0446-
Sep 01, 20222.12702.12702.02802.04301.0319-
Aug 31, 20222.10602.13202.10102.12701.0744-
Aug 30, 20222.13002.16302.10202.10601.0638-
Aug 29, 20222.15802.15802.11602.13001.0759-
Aug 26, 20222.19602.21002.15602.15801.0900-
Aug 25, 20222.15102.20102.15102.19601.1092-
Aug 24, 20222.16702.16702.13802.15101.0865-
Aug 23, 20222.12802.18302.12802.16701.0946-
Aug 22, 20222.18702.18702.12002.12801.0749-
Aug 19, 20222.20302.20302.18102.18601.1042-
Aug 18, 20222.21302.24302.20402.20701.1148-
Aug 17, 20222.31202.32402.21302.21301.1178-
Aug 16, 20222.26702.31202.26502.31201.1678-
Aug 15, 20222.31202.31302.25002.26701.1451-
Aug 12, 20222.31102.33002.31102.31201.1678-
Aug 11, 20222.29502.33302.29502.31101.1673-
Aug 10, 20222.22902.29602.22702.29601.1597-
Aug 09, 20222.27402.27402.22902.22901.1259-
Aug 08, 20222.26002.28302.26002.27401.1486-
Aug 05, 20222.27202.28302.24802.25701.1400-
Aug 04, 20222.25302.27702.24402.27201.1476-
Aug 03, 20222.18702.25302.18702.25301.1380-
Aug 02, 20222.22802.22802.18702.18701.1047-
Aug 01, 20222.28202.28202.22702.22801.1254-
Jul 29, 20222.22802.28202.22802.28201.1527-
Jul 28, 20222.24402.26402.21302.22801.1254-
Jul 27, 20222.21902.24402.21402.24401.1335-
Jul 26, 20222.25402.25802.21402.21901.1208-
Jul 25, 20222.23702.29702.23302.25401.1385-
Jul 22, 20222.32402.32402.18902.23901.1309-
Jul 21, 20222.17902.35102.17902.32401.1739-
Jul 20, 20222.19602.21702.17702.17901.1006-
Jul 19, 20222.14202.19802.14202.19601.1092-
Jul 18, 20222.07802.15602.07802.14201.0819-
Jul 15, 20222.05302.09002.03902.07801.0496-
Jul 14, 20222.06902.07502.04802.05301.0370-
Jul 13, 20222.07702.10402.06202.06901.0451-
Jul 12, 20222.01802.07701.97852.07701.0491-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement