Stockholm - Free Realtime Quote SEK

Resurs Holding AB (publ) (RESURS.ST)

15.08 +0.61 (+4.22%)
As of 11:53 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.47 15.09 14.23 15.08 15.08 393,780
Apr 25, 2024 15.00 15.66 13.45 14.47 14.47 2,165,343
Apr 24, 2024 16.05 16.20 15.78 16.07 16.07 581,175
Apr 23, 2024 15.55 16.10 15.50 16.00 16.00 345,778
Apr 22, 2024 15.18 15.63 15.14 15.53 15.53 297,781
Apr 19, 2024 15.07 15.12 14.73 15.07 15.07 362,055
Apr 18, 2024 15.03 15.14 14.88 15.09 15.09 390,652
Apr 17, 2024 14.94 15.24 14.94 15.01 15.01 242,874
Apr 16, 2024 15.00 15.01 14.76 14.94 14.94 336,693
Apr 15, 2024 15.53 15.53 15.00 15.00 15.00 342,309
Apr 12, 2024 15.61 15.84 15.46 15.54 15.54 644,786
Apr 11, 2024 15.84 16.00 15.52 15.62 15.62 281,409
Apr 10, 2024 15.87 16.15 15.61 15.61 15.61 282,091
Apr 9, 2024 16.19 16.20 15.80 15.87 15.87 263,476
Apr 8, 2024 16.07 16.20 15.93 16.19 16.19 226,444
Apr 5, 2024 16.10 16.16 15.88 16.07 16.07 225,898
Apr 4, 2024 15.70 16.15 15.57 16.10 16.10 553,225
Apr 3, 2024 15.06 15.69 15.06 15.67 15.67 498,164
Apr 2, 2024 15.54 15.54 15.02 15.06 15.06 568,718
Mar 28, 2024 15.22 15.60 15.22 15.51 15.51 395,556
Mar 27, 2024 15.14 15.29 15.00 15.22 15.22 354,647
Mar 26, 2024 14.80 15.05 14.67 15.03 15.03 295,998
Mar 25, 2024 15.11 15.23 14.57 14.80 14.80 580,041
Mar 22, 2024 15.18 15.49 15.05 15.17 15.17 481,206
Mar 21, 2024 14.85 15.20 14.85 15.19 15.19 468,563
Mar 20, 2024 14.43 14.80 14.32 14.80 14.80 510,965
Mar 19, 2024 14.45 14.54 14.29 14.44 14.44 433,806
Mar 18, 2024 14.29 14.50 14.16 14.45 14.45 269,602
Mar 15, 2024 13.94 14.43 13.94 14.33 14.33 832,059
Mar 14, 2024 13.94 13.95 13.78 13.90 13.90 423,941
Mar 13, 2024 13.86 13.99 13.78 13.82 13.82 327,512
Mar 12, 2024 13.76 13.90 13.67 13.86 13.86 446,923
Mar 11, 2024 13.73 13.86 13.54 13.76 13.76 454,382
Mar 8, 2024 13.61 13.86 13.61 13.78 13.78 327,041
Mar 7, 2024 13.80 13.96 13.61 13.73 13.73 513,200
Mar 6, 2024 13.93 14.12 13.76 13.80 13.80 422,124
Mar 5, 2024 13.86 14.05 13.83 13.88 13.88 328,359
Mar 4, 2024 14.37 14.62 13.95 13.95 13.95 678,398
Mar 1, 2024 14.70 14.96 14.65 14.65 14.65 535,793
Feb 29, 2024 14.08 14.90 14.04 14.70 14.70 4,059,160
Feb 28, 2024 14.35 14.54 14.04 14.43 14.43 517,499
Feb 27, 2024 13.76 14.39 13.72 14.35 14.35 616,583
Feb 26, 2024 14.00 14.06 13.81 13.84 13.84 555,686
Feb 23, 2024 14.16 14.16 13.82 14.10 14.10 429,190
Feb 22, 2024 14.16 14.16 13.81 14.00 14.00 590,269
Feb 21, 2024 13.94 14.01 13.79 13.88 13.88 456,394
Feb 20, 2024 14.11 14.18 13.76 13.94 13.94 575,314
Feb 19, 2024 14.30 14.46 14.03 14.20 14.20 589,200
Feb 16, 2024 14.69 14.81 14.26 14.37 14.37 672,922
Feb 15, 2024 14.48 14.64 14.22 14.64 14.64 512,649
Feb 14, 2024 14.34 14.51 14.20 14.49 14.49 478,379
Feb 13, 2024 14.36 14.59 13.99 14.50 14.50 915,156
Feb 12, 2024 13.86 14.47 13.86 14.40 14.40 933,702
Feb 9, 2024 13.26 13.98 13.25 13.86 13.86 1,369,572
Feb 8, 2024 12.95 13.33 12.83 13.25 13.25 1,424,216
Feb 7, 2024 13.05 13.44 12.92 12.95 12.95 1,548,998
Feb 6, 2024 14.25 14.30 12.94 13.14 13.14 3,510,498
Feb 5, 2024 14.09 14.43 13.92 14.18 14.18 794,508
Feb 2, 2024 14.28 14.63 14.09 14.09 14.09 1,556,610
Feb 1, 2024 14.33 14.51 14.13 14.24 14.24 656,915
Jan 31, 2024 14.26 14.39 14.20 14.32 14.32 641,017
Jan 30, 2024 14.48 14.60 14.13 14.25 14.25 786,883
Jan 29, 2024 14.29 14.57 14.11 14.48 14.48 736,985
Jan 26, 2024 14.49 14.49 14.07 14.29 14.29 1,460,521
Jan 25, 2024 14.90 14.90 14.26 14.45 14.45 1,739,188
Jan 24, 2024 15.18 15.29 14.90 14.90 14.90 918,572
Jan 23, 2024 15.00 15.47 14.89 15.18 15.18 597,211
Jan 22, 2024 15.03 15.50 14.75 15.00 15.00 1,357,961
Jan 19, 2024 15.96 16.20 14.94 14.95 14.95 2,033,769
Jan 18, 2024 15.90 16.30 15.65 15.91 15.91 2,094,406
Jan 17, 2024 16.15 16.50 15.50 15.79 15.79 4,866,133
Jan 16, 2024 23.66 23.66 15.30 16.03 16.03 8,620,565
Jan 15, 2024 23.74 23.80 23.58 23.70 23.70 181,147
Jan 12, 2024 23.66 24.06 23.66 23.82 23.82 195,956
Jan 11, 2024 24.04 24.28 23.66 23.66 23.66 362,604
Jan 10, 2024 24.44 24.44 24.02 24.12 24.12 103,885
Jan 9, 2024 24.38 24.48 24.16 24.38 24.38 337,943
Jan 8, 2024 24.36 24.48 24.06 24.38 24.38 252,308
Jan 5, 2024 24.16 24.32 24.00 24.32 24.32 122,501
Jan 4, 2024 23.72 24.26 23.72 24.16 24.16 161,191
Jan 3, 2024 24.18 24.20 23.68 23.72 23.72 293,825
Jan 2, 2024 23.88 24.30 23.88 24.18 24.18 173,096
Dec 29, 2023 24.00 24.10 23.86 23.88 23.88 283,503
Dec 28, 2023 24.10 24.22 23.92 23.96 23.96 235,279
Dec 27, 2023 24.20 24.38 23.90 24.10 24.10 270,890
Dec 22, 2023 24.00 24.34 23.88 24.20 24.20 168,129
Dec 21, 2023 24.00 24.18 23.76 24.00 24.00 299,334
Dec 20, 2023 24.70 24.70 23.58 24.12 24.12 1,495,118
Dec 19, 2023 25.50 25.92 25.48 25.70 25.70 321,488
Dec 18, 2023 25.06 25.58 25.00 25.54 25.54 312,267
Dec 15, 2023 25.60 25.80 24.96 25.18 25.18 402,955
Dec 14, 2023 24.78 25.58 24.74 25.52 25.52 897,401
Dec 13, 2023 24.20 24.76 24.20 24.70 24.70 197,728
Dec 12, 2023 24.98 25.00 24.24 24.32 24.32 189,147
Dec 11, 2023 24.94 25.00 24.76 24.96 24.96 164,256
Dec 8, 2023 24.50 25.00 24.38 24.94 24.94 298,380
Dec 7, 2023 24.42 24.58 24.14 24.54 24.54 360,258
Dec 6, 2023 24.62 24.70 24.16 24.42 24.42 170,084
Dec 5, 2023 24.22 24.66 24.12 24.62 24.62 183,854
Dec 4, 2023 24.38 24.48 24.08 24.20 24.20 275,946
Dec 1, 2023 24.38 24.50 24.14 24.38 24.38 227,795
Nov 30, 2023 24.06 24.50 24.06 24.38 24.38 337,976
Nov 29, 2023 23.74 24.04 23.70 24.02 24.02 119,015
Nov 28, 2023 24.00 24.00 23.54 23.74 23.74 189,560
Nov 27, 2023 24.16 24.20 23.92 24.00 24.00 63,899
Nov 24, 2023 24.02 24.30 24.00 24.16 24.16 77,773
Nov 23, 2023 24.24 24.38 24.06 24.26 24.26 57,503
Nov 22, 2023 23.58 24.20 23.58 24.20 24.20 293,247
Nov 21, 2023 23.72 23.94 23.58 23.58 23.58 105,001
Nov 20, 2023 23.80 23.80 23.30 23.78 23.78 179,964
Nov 17, 2023 23.60 23.92 23.50 23.80 23.80 297,090
Nov 16, 2023 23.70 23.94 23.18 23.24 23.24 189,780
Nov 15, 2023 24.24 24.34 23.62 23.70 23.70 334,240
Nov 14, 2023 23.42 24.10 23.00 24.02 24.02 343,391
Nov 13, 2023 22.68 23.08 22.66 23.00 23.00 126,567
Nov 10, 2023 23.20 23.20 22.62 22.68 22.68 96,088
Nov 9, 2023 22.78 23.20 22.66 23.20 23.20 190,733
Nov 8, 2023 23.00 23.24 22.62 22.78 22.78 145,963
Nov 7, 2023 23.38 23.42 23.00 23.34 23.34 156,518
Nov 6, 2023 23.40 23.58 23.02 23.38 23.38 193,444
Nov 3, 2023 22.52 23.16 22.48 23.16 23.16 177,171
Nov 2, 2023 21.58 22.28 21.58 22.02 22.02 338,152
Nov 1, 2023 21.80 22.16 21.42 21.50 21.50 319,793
Oct 31, 2023 21.40 21.90 21.18 21.74 21.74 244,623
Oct 30, 2023 21.78 21.86 21.14 21.38 21.38 353,393
Oct 27, 2023 22.04 22.44 21.78 21.78 21.78 363,382
Oct 26, 2023 21.80 22.26 21.50 22.08 22.08 282,650
Oct 25, 2023 22.76 22.98 21.50 21.72 21.72 294,192
Oct 24, 2023 22.68 22.74 22.32 22.58 22.58 195,359
Oct 23, 2023 22.40 22.94 22.32 22.68 22.68 345,768
Oct 20, 2023 23.06 23.16 22.14 22.54 22.54 506,910
Oct 19, 2023 23.40 23.40 23.12 23.40 23.40 126,539
Oct 18, 2023 23.50 23.68 23.24 23.40 23.40 158,323
Oct 17, 2023 23.32 23.50 23.10 23.50 23.50 141,837
Oct 16, 2023 23.14 23.50 22.90 23.32 23.32 151,722
Oct 13, 2023 23.76 23.82 23.14 23.14 23.14 199,461
Oct 12, 2023 23.80 24.00 23.66 23.76 23.76 195,988
Oct 11, 2023 23.60 24.00 23.52 23.80 23.80 218,667
Oct 10, 2023 23.20 23.80 23.20 23.60 23.60 142,568
Oct 9, 2023 23.28 23.56 22.90 23.14 23.14 147,267
Oct 6, 2023 23.02 23.68 22.98 23.68 23.68 190,596
Oct 5, 2023 22.58 23.32 22.58 23.02 23.02 254,564
Oct 4, 2023 23.08 23.08 22.54 22.58 22.58 118,707
Oct 3, 2023 23.30 23.58 23.04 23.12 23.12 230,031
Oct 2, 2023 23.56 23.94 23.30 23.40 23.40 173,283
Sep 29, 2023 23.92 24.00 23.56 23.56 23.56 276,778
Sep 28, 2023 0.91 Dividend
Sep 28, 2023 24.72 24.72 23.88 24.26 24.26 305,154
Sep 27, 2023 25.10 25.30 24.70 24.72 23.81 320,155
Sep 26, 2023 25.64 25.66 25.02 25.18 24.25 177,265
Sep 25, 2023 26.06 26.42 25.42 25.64 24.70 257,791
Sep 22, 2023 26.20 26.30 25.70 26.04 25.08 234,788
Sep 21, 2023 25.82 26.28 25.50 25.94 24.99 236,064
Sep 20, 2023 25.90 25.90 25.50 25.82 24.87 157,238
Sep 19, 2023 25.72 25.86 25.42 25.44 24.50 131,092
Sep 18, 2023 25.28 25.88 25.26 25.72 24.77 174,284
Sep 15, 2023 25.60 25.70 25.28 25.28 24.35 298,306
Sep 14, 2023 25.00 25.54 24.84 25.44 24.50 160,476
Sep 13, 2023 25.10 25.22 24.98 25.04 24.12 93,155
Sep 12, 2023 25.10 25.16 24.76 25.06 24.14 155,456
Sep 11, 2023 24.58 25.10 24.58 25.04 24.12 233,386
Sep 8, 2023 24.28 24.58 24.14 24.58 23.68 141,208
Sep 7, 2023 23.84 24.30 23.64 24.28 23.39 189,136
Sep 6, 2023 24.08 24.08 23.82 23.84 22.96 127,159
Sep 5, 2023 24.16 24.30 24.00 24.08 23.19 111,931
Sep 4, 2023 24.10 24.52 24.10 24.16 23.27 103,154
Sep 1, 2023 24.00 24.22 23.80 24.08 23.19 209,341
Aug 31, 2023 24.40 24.46 23.82 24.00 23.12 296,469
Aug 30, 2023 24.10 24.50 24.10 24.40 23.50 157,087
Aug 29, 2023 24.08 24.40 24.08 24.28 23.39 135,675
Aug 28, 2023 24.00 24.30 24.00 24.14 23.25 71,564
Aug 25, 2023 23.50 24.14 23.48 24.00 23.12 115,539
Aug 24, 2023 23.94 24.14 23.82 23.90 23.02 117,034
Aug 23, 2023 23.62 24.20 23.56 23.94 23.06 175,642
Aug 22, 2023 23.84 24.04 23.70 23.90 23.02 201,825
Aug 21, 2023 23.98 24.06 23.80 23.84 22.96 164,972
Aug 18, 2023 24.08 24.12 23.64 23.98 23.10 370,684
Aug 17, 2023 24.60 24.64 24.00 24.08 23.19 317,713
Aug 16, 2023 24.42 24.80 24.24 24.64 23.73 162,940
Aug 15, 2023 24.46 24.52 24.26 24.40 23.50 170,775
Aug 14, 2023 24.00 24.54 23.80 24.46 23.56 305,299
Aug 11, 2023 24.92 24.92 24.42 24.46 23.56 162,490
Aug 10, 2023 24.96 25.04 24.80 24.92 24.00 144,463
Aug 9, 2023 24.90 25.16 24.90 24.96 24.04 139,042
Aug 8, 2023 25.00 25.02 24.74 24.92 24.00 162,820
Aug 7, 2023 24.90 25.18 24.72 25.02 24.10 295,789
Aug 4, 2023 24.78 25.10 24.74 24.86 23.94 209,185
Aug 3, 2023 24.52 24.88 24.40 24.78 23.87 151,591
Aug 2, 2023 24.50 24.84 24.38 24.72 23.81 188,420
Aug 1, 2023 25.52 25.52 24.62 24.68 23.77 255,885
Jul 31, 2023 25.52 25.76 25.34 25.52 24.58 317,722
Jul 28, 2023 24.96 25.50 24.60 25.40 24.46 279,525
Jul 27, 2023 24.80 25.14 24.66 24.96 24.04 282,667
Jul 26, 2023 25.00 25.06 24.36 24.80 23.89 262,691
Jul 25, 2023 24.80 25.18 24.78 25.00 24.08 223,139
Jul 24, 2023 24.20 25.20 23.90 25.14 24.21 447,797
Jul 21, 2023 23.02 24.70 23.00 24.52 23.62 1,272,966
Jul 20, 2023 22.40 22.44 21.86 22.12 21.31 347,928
Jul 19, 2023 22.22 22.44 22.06 22.42 21.59 281,486
Jul 18, 2023 21.90 22.22 21.90 22.22 21.40 202,071
Jul 17, 2023 21.80 21.96 21.62 21.88 21.07 133,631
Jul 14, 2023 22.00 22.00 21.50 21.80 21.00 238,636
Jul 13, 2023 21.72 22.10 21.68 22.04 21.23 256,427
Jul 12, 2023 21.54 21.74 21.40 21.68 20.88 141,343
Jul 11, 2023 21.34 21.60 21.12 21.54 20.75 153,833
Jul 10, 2023 21.70 21.74 21.34 21.34 20.55 196,248
Jul 7, 2023 21.70 21.78 21.34 21.74 20.94 167,182
Jul 6, 2023 21.94 21.94 21.42 21.52 20.73 328,862
Jul 5, 2023 21.84 22.12 21.72 21.94 21.13 235,278
Jul 4, 2023 21.74 21.96 21.46 21.84 21.04 348,123
Jul 3, 2023 21.10 21.72 21.10 21.68 20.88 804,040
Jun 30, 2023 20.50 20.58 20.04 20.04 19.30 212,571
Jun 29, 2023 20.38 20.68 20.28 20.50 19.75 290,630
Jun 28, 2023 20.20 20.60 20.16 20.38 19.63 291,613
Jun 27, 2023 20.06 20.16 19.77 20.14 19.40 251,779
Jun 26, 2023 19.46 19.85 19.30 19.85 19.12 192,634
Jun 22, 2023 19.48 19.53 19.08 19.46 18.74 452,915
Jun 21, 2023 19.38 19.55 18.95 19.48 18.76 876,996
Jun 20, 2023 18.83 19.52 18.67 19.38 18.67 792,346
Jun 19, 2023 19.15 19.15 18.82 18.83 18.14 227,104
Jun 16, 2023 19.41 19.43 19.15 19.15 18.45 408,208
Jun 15, 2023 19.58 19.58 19.27 19.41 18.70 198,414
Jun 14, 2023 19.47 19.58 19.40 19.54 18.82 174,746
Jun 13, 2023 19.51 19.54 19.27 19.47 18.75 237,860
Jun 12, 2023 19.47 19.58 19.40 19.44 18.72 245,979
Jun 9, 2023 19.56 19.56 19.23 19.47 18.75 367,917
Jun 8, 2023 20.00 20.00 19.56 19.56 18.84 192,078
Jun 7, 2023 20.04 20.04 19.78 19.90 19.17 200,498
Jun 5, 2023 19.86 20.04 19.74 19.84 19.11 288,495
Jun 2, 2023 19.49 19.83 19.43 19.83 19.10 467,591
Jun 1, 2023 19.31 19.40 19.23 19.40 18.69 294,247
May 31, 2023 19.40 19.50 19.10 19.31 18.60 464,153
May 30, 2023 19.70 19.71 19.39 19.42 18.71 234,572
May 29, 2023 19.69 19.80 19.50 19.55 18.83 311,234
May 26, 2023 19.50 19.60 19.20 19.58 18.86 347,407
May 25, 2023 19.80 19.85 19.48 19.48 18.76 299,521
May 24, 2023 19.56 19.56 19.29 19.39 18.68 363,402
May 23, 2023 19.10 19.27 19.08 19.23 18.52 449,946
May 22, 2023 19.14 19.24 19.03 19.21 18.50 278,213
May 19, 2023 19.07 19.31 19.00 19.09 18.39 599,905
May 17, 2023 19.00 19.17 18.90 19.07 18.37 211,998
May 16, 2023 19.03 19.28 18.88 19.07 18.37 469,144
May 15, 2023 19.00 19.07 18.86 18.96 18.26 444,051
May 12, 2023 19.05 19.31 19.02 19.06 18.36 307,533
May 11, 2023 18.86 19.06 18.63 18.86 18.17 637,438
May 10, 2023 18.94 19.24 18.65 18.90 18.20 693,298
May 9, 2023 19.26 19.36 18.84 18.93 18.23 358,019
May 8, 2023 19.53 19.70 19.17 19.25 18.54 568,154
May 5, 2023 18.89 19.66 18.78 19.53 18.81 539,454
May 4, 2023 19.27 19.50 18.78 18.89 18.19 698,675
May 3, 2023 19.05 19.27 18.72 19.27 18.56 726,497
May 2, 2023 19.53 19.65 18.99 18.99 18.29 614,663
Apr 28, 2023 20.12 20.22 19.02 19.49 18.77 1,351,473
Apr 27, 2023 1.07 Dividend
Apr 27, 2023 20.40 20.50 19.70 20.18 19.44 1,077,738
Apr 26, 2023 23.00 23.00 19.91 21.14 19.33 4,809,192

Related Tickers

INTRUM.ST Intrum AB (publ)
24.88
+10.04%
 
NORION.ST Norion Bank AB
39.25
+1.82%
 
RM Regional Management Corp.
26.26
-0.45%
 
OMF OneMain Holdings, Inc.
50.52
-1.54%
 
SYF Synchrony Financial
44.66
-0.80%
 
GSY.TO goeasy Ltd.
176.00
+0.61%
 
ALLY Ally Financial Inc.
39.14
-1.56%
 
COF Capital One Financial Corporation
145.97
-1.95%
 
AXP American Express Company
237.10
-0.84%
 
PYPL PayPal Holdings, Inc.
64.10
-1.14%