RESURS.ST - Resurs Holding AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202319.4919.8319.4319.8319.83467,591
Jun 01, 202319.3119.4019.2319.4019.40294,247
May 31, 2023------
May 30, 202319.7019.7119.3919.4219.42234,572
May 29, 202319.6919.8019.5019.5519.55311,234
May 26, 202319.5019.6019.2019.5819.58347,407
May 25, 202319.8019.8519.4819.4819.48299,521
May 24, 202319.5619.5619.2919.3919.39363,402
May 23, 202319.1019.2719.0819.2319.23449,946
May 22, 202319.1419.2419.0319.2119.21278,213
May 19, 202319.0719.3119.0019.0919.09599,905
May 17, 202319.0019.1718.9019.0719.07211,998
May 16, 202319.0319.2818.8819.0719.07469,144
May 15, 202319.0019.0718.8618.9618.96444,051
May 12, 202319.0519.3119.0219.0619.06307,533
May 11, 202318.8619.0618.6318.8618.86637,438
May 10, 202318.9419.2418.6518.9018.90693,298
May 09, 202319.2619.3618.8418.9318.93358,019
May 08, 202319.5319.7019.1719.2519.25568,154
May 05, 202318.8919.6618.7819.5319.53539,454
May 04, 202319.2719.5018.7818.8918.89698,675
May 03, 202319.0519.2718.7219.2719.27726,497
May 02, 202319.5319.6518.9918.9918.99614,663
Apr 28, 202320.1220.2219.0219.4919.491,351,473
Apr 27, 202320.4020.5019.7020.1820.181,077,738
Apr 27, 20231.07 Dividend
Apr 26, 202323.0023.0019.9121.1420.074,809,192
Apr 25, 202324.4024.4023.7823.9822.77650,984
Apr 24, 202325.8025.8024.3824.4623.22550,979
Apr 21, 202325.9225.9225.4225.7424.44355,635
Apr 20, 202326.1026.4425.8825.9224.61579,709
Apr 19, 202326.0226.2825.8226.0824.76457,369
Apr 18, 202324.9226.1824.8626.0224.70808,676
Apr 17, 202324.5024.8624.5024.7023.45219,189
Apr 14, 202324.0024.6423.8424.4823.24296,556
Apr 13, 202323.7023.8023.3423.7222.52305,224
Apr 12, 202323.5823.7023.1023.3622.18290,613
Apr 11, 202323.2623.5222.9423.4422.25484,849
Apr 06, 202322.7422.8622.6422.7621.61251,337
Apr 05, 202323.2223.3222.5622.6221.48286,439
Apr 04, 202323.2223.4823.1823.2222.04245,562
Apr 03, 202323.0823.3222.9423.1421.97258,801
Mar 31, 202323.0423.2622.9723.1021.93246,979
Mar 30, 202322.7723.0922.7723.0321.86268,801
Mar 29, 202322.5022.7022.3822.7021.55217,028
Mar 28, 202322.6022.7322.0622.3121.18334,638
Mar 27, 202322.1222.5422.0022.4121.28232,649
Mar 24, 202322.1422.2821.7622.1221.00311,838
Mar 23, 202322.0122.1621.7822.1421.026,242,806
Mar 22, 202322.6022.7822.0822.1321.01222,683
Mar 21, 202321.8222.5121.8222.5121.37270,600
Mar 20, 202321.2522.0320.7821.8220.72388,823
Mar 17, 202322.0022.1421.3421.4920.40553,450
Mar 16, 202322.1922.2521.0921.6420.54617,453
Mar 15, 202322.9022.9021.5221.7820.68784,948
Mar 14, 202323.0023.1422.6122.8721.71700,270
Mar 13, 202323.9023.9522.9223.1822.01735,090
Mar 10, 202324.5124.5123.8323.9922.78856,198
Mar 09, 202325.1025.2824.6824.8223.56277,697
Mar 08, 202325.0025.1924.9025.1023.83214,512
Mar 07, 202325.1925.1924.9325.0923.82305,503
Mar 06, 202325.3825.4124.9025.1923.92320,280
Mar 03, 202325.1425.4025.0925.3824.10304,269
Mar 02, 202325.0725.2425.0125.1423.87168,733
Mar 01, 202325.2425.5225.0325.0723.80263,100
Feb 28, 202325.4625.5525.0825.2423.96321,707
Feb 27, 202325.2325.6825.2025.6024.30231,314
Feb 24, 202325.6825.8625.2625.3424.06173,086
Feb 23, 202325.3325.8125.3325.6624.36203,462
Feb 22, 202325.5825.5825.0925.3324.05204,457
Feb 21, 202325.8225.8225.4925.5824.29193,330
Feb 20, 202325.7025.9025.5525.7024.40185,424
Feb 17, 202325.7425.8925.5625.6724.37498,244
Feb 16, 202325.6125.8825.5325.7424.44341,255
Feb 15, 202325.4425.6625.4125.5824.29185,023
Feb 14, 202325.6025.8325.3525.4224.13340,686
Feb 13, 202325.1825.7425.0725.4024.11565,583
Feb 10, 202324.6724.9724.3524.8523.59344,932
Feb 09, 202324.8025.0224.3524.6723.42727,668
Feb 08, 202326.0426.2724.5724.6723.421,620,937
Feb 07, 202326.8827.5025.5825.8024.493,557,070
Feb 06, 202328.7028.9728.2628.7027.25463,501
Feb 03, 202328.7028.9528.1228.9527.48383,053
Feb 02, 202328.2028.7228.2028.7027.25463,902
Feb 01, 202327.8228.2027.8028.1726.74264,712
Jan 31, 202327.6327.9127.4527.7926.38181,079
Jan 30, 202327.5027.7027.2227.6826.28268,707
Jan 27, 202327.0027.8527.0027.7326.33457,862
Jan 26, 202327.5527.6126.7626.9925.62382,004
Jan 25, 202327.7127.8227.1127.3625.98227,666
Jan 24, 202327.5027.7227.3827.7026.30180,843
Jan 23, 202327.5027.6027.1027.4426.05247,621
Jan 20, 202326.4027.4826.4027.3225.94609,337
Jan 19, 202326.0426.3825.9326.2024.87258,310
Jan 18, 202326.5026.6626.1126.3325.00204,139
Jan 17, 202326.6326.6326.1026.3024.97251,412
Jan 16, 202326.5926.7026.1226.6325.28211,476
Jan 13, 202326.5226.7626.3426.5925.24201,415
Jan 12, 202326.3726.6025.9526.5325.19361,080
Jan 11, 202326.1826.4626.1226.3124.98233,030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...