Canada markets open in 2 minutes

Resurs Holding AB (4R6.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
4.7520+0.1080 (+2.33%)
As of 03:35PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.25901.40501.25901.40501.4050-
Apr 29, 20241.24501.26701.24301.24301.2430-
Apr 26, 20241.20401.24801.20401.24801.2480-
Apr 25, 20241.34101.34101.34101.34101.3410-
Apr 24, 20241.33801.33901.33701.33701.3370-
Apr 23, 20241.29201.31301.29201.30901.3090-
Apr 22, 20241.25601.29201.25601.29201.2920-
Apr 19, 20241.25101.30701.23101.24001.2400688
Apr 18, 20241.25201.25801.25201.25201.2520-
Apr 17, 20241.24201.26401.24201.26101.2610-
Apr 16, 20241.24801.24801.24101.24101.2410-
Apr 15, 20241.30501.30501.27801.27801.2780-
Apr 12, 20241.32601.32801.32601.32701.3270-
Apr 11, 20241.31801.32101.31801.32101.3210-
Apr 10, 20241.35101.36301.34101.34101.3410-
Apr 09, 20241.36501.37701.36501.36501.3650-
Apr 08, 20241.35501.35601.35501.35601.3560-
Apr 05, 20241.33401.35401.33401.35401.3540-
Apr 04, 20241.31601.35801.31601.35801.3580-
Apr 03, 20241.25701.28901.25701.28901.2890-
Apr 02, 20241.29601.29601.27501.27501.27502,900
Mar 28, 20241.28401.30301.28401.30301.3030-
Mar 27, 20241.26601.29001.26601.29001.2900-
Mar 26, 20241.25401.26301.25401.26301.2630-
Mar 25, 20241.29001.29001.23001.25501.2550-
Mar 22, 20241.28901.31601.28901.31601.3160-
Mar 21, 20241.27701.30301.27701.30301.3030-
Mar 20, 20241.23101.23701.22901.22901.2290-
Mar 19, 20241.23201.24001.23201.23901.2390-
Mar 18, 20241.22901.24601.22901.24501.2450-
Mar 15, 20241.19101.29501.19101.29501.2950-
Mar 14, 20241.19501.21101.19501.20601.20602,000
Mar 13, 20241.20301.20701.20301.20701.2070-
Mar 12, 20241.19401.20301.19401.20301.20302,000
Mar 11, 20241.19001.25801.18701.25801.2580-
Mar 08, 20241.19501.26101.19501.20101.2010-
Mar 07, 20241.19701.20601.18401.20601.2060-
Mar 06, 20241.19901.21601.19801.19801.1980-
Mar 05, 20241.20101.26501.20001.20701.2070-
Mar 04, 20241.27601.31901.27601.31901.3190-
Mar 01, 20241.28901.29901.27701.28301.2830-
Feb 29, 20241.25001.29001.24101.29001.2900-
Feb 28, 20241.24101.24801.24101.24801.2480-
Feb 27, 20241.20101.23401.20101.23401.2340-
Feb 26, 20241.21901.21901.20701.20701.2070-
Feb 23, 20241.21501.22001.20501.21401.2140-
Feb 22, 20241.21101.23001.20601.22501.2250-
Feb 21, 20241.21001.21001.20001.20801.2080-
Feb 20, 20241.22801.22801.20401.20401.2040-
Feb 19, 20241.23301.23301.23301.23301.2330-
Feb 16, 20241.25901.26401.25901.26401.2640-
Feb 15, 20241.25001.30701.24101.25301.25301,650
Feb 14, 20241.23901.23901.22401.22501.2250-
Feb 13, 20241.23701.23701.23701.23701.2370-
Feb 12, 20241.19601.21301.19601.21301.2130-
Feb 09, 20241.13701.19001.13701.19001.1900-
Feb 08, 20241.11601.12301.10901.12101.1210-
Feb 07, 20241.12701.13601.12701.13201.1320-
Feb 06, 20241.23001.23001.14401.14401.14403,500
Feb 05, 20241.23001.23001.23001.23001.2300-
Feb 02, 20241.23101.25201.23101.25201.2520-
Feb 01, 20241.23001.24301.23001.24301.2430-
Jan 31, 20241.23001.23201.23001.23101.2310-
Jan 30, 20241.24401.24501.24401.24501.2450-
Jan 29, 20241.23001.23001.23001.23001.2300-
Jan 26, 20241.23301.23301.23101.23101.2310-
Jan 25, 20241.27301.27301.24801.24801.2480-
Jan 24, 20241.30301.30301.28301.28301.2830-
Jan 23, 20241.29001.35801.29001.30901.30901,000
Jan 22, 20241.30001.33001.27701.27701.2770-
Jan 19, 20241.37201.37901.31201.31201.3120-
Jan 18, 20241.35401.37201.35401.37201.3720-
Jan 17, 20241.36501.39001.36501.37201.37201,600
Jan 16, 20242.04002.12001.38001.38001.38002,000
Jan 15, 20242.06002.06002.06002.06002.0600-
Jan 12, 20242.07602.16202.07402.07402.07401,100
Jan 11, 20242.12002.12002.08002.08002.0800-
Jan 10, 20242.12402.14202.12402.14002.1400-
Jan 09, 20242.13002.14402.13002.13602.1360-
Jan 08, 20242.12402.13602.09802.13602.1360-
Jan 05, 20242.10202.19002.10202.11402.11401,000
Jan 04, 20242.08002.19002.08002.11802.11801,200
Jan 03, 20242.10802.11002.08202.08202.0820-
Jan 02, 20242.10602.10602.10602.10602.1060-
Dec 29, 20232.12802.12802.12802.12802.1280-
Dec 28, 20232.15002.15002.13802.13802.1380-
Dec 27, 20232.16402.16402.13202.13602.1360-
Dec 22, 20232.10602.14602.10602.14602.1460-
Dec 21, 20232.11602.11602.11602.11602.1160-
Dec 20, 20232.26002.26002.10002.10402.1040-
Dec 19, 20232.24602.28002.24602.26402.2640-
Dec 18, 20232.19602.24402.19602.24402.2440-
Dec 15, 20232.21202.30002.19002.20802.20801,000
Dec 14, 20232.15802.19202.15802.19002.1900-
Dec 13, 20232.11002.14802.11002.14002.1400-
Dec 12, 20232.16802.17002.11202.11202.1120-
Dec 11, 20232.16602.17802.16402.17002.1700-
Dec 08, 20232.14802.17602.14602.17602.1760-
Dec 07, 20232.11002.13202.11002.12602.1260-
Dec 06, 20232.13602.14002.11002.14002.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...