Canada markets close in 41 minutes

Resurs Holding AB (publ) (RESURS.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
22.90-0.02 (-0.09%)
At close: 05:29PM CEST
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 202422.9022.9822.8622.9022.902,948,766
Jun 18, 202422.8023.0222.7022.9222.9215,183,914
Jun 17, 202416.7117.0716.6517.0117.01173,729
Jun 14, 202416.7216.8416.5416.7116.71185,322
Jun 13, 202417.0117.0616.7016.7016.70172,417
Jun 12, 202416.7117.2316.6917.0417.04199,898
Jun 11, 202416.7917.0316.5716.5716.57118,391
Jun 10, 202417.0017.0016.7416.8016.80148,634
Jun 07, 202416.9217.3516.7117.1417.14397,121
Jun 05, 202416.9917.2916.9116.9516.95110,602
Jun 04, 202417.0817.2116.8816.9416.94184,523
Jun 03, 202417.1617.9117.0217.0817.08372,965
May 31, 202416.9317.2216.9317.0317.03234,304
May 30, 202417.0117.4816.9416.9616.96230,121
May 29, 202417.5317.6716.9917.0017.00197,439
May 28, 202417.2017.7517.2017.7417.74222,026
May 27, 202417.2617.4217.1517.3417.34134,129
May 24, 202416.9217.3016.7817.1917.19222,418
May 23, 202417.3117.5216.9716.9716.97184,633
May 22, 202417.9118.0217.2917.3017.30246,545
May 21, 202417.9218.0217.4217.8017.80246,983
May 20, 202417.8918.3717.8717.9517.95282,790
May 17, 202417.6017.9617.6017.8917.89486,903
May 16, 202417.7617.7817.4217.6317.63226,141
May 15, 202417.6917.9417.4717.7617.76336,287
May 14, 202417.3717.7017.3217.6917.69254,059
May 13, 202417.3917.4417.1917.3717.37216,700
May 10, 202416.5517.4116.5517.3917.391,326,243
May 08, 202416.8016.8416.4016.5016.50569,225
May 07, 202416.6516.8516.5116.8016.80356,475
May 06, 202416.7016.8516.5016.6216.62345,103
May 03, 202416.4316.7316.2816.7016.70729,580
May 02, 202416.6016.7716.1316.3416.34425,625
Apr 30, 202415.4016.6315.4016.6016.601,743,831
Apr 29, 202415.0115.3114.8615.2715.27301,376
Apr 26, 202414.4715.1314.2315.0115.01789,928
Apr 25, 202415.0015.6613.4514.4714.472,165,343
Apr 24, 202416.0516.2015.7816.0716.07581,175
Apr 23, 202415.5516.1015.5016.0016.00345,778
Apr 22, 202415.1815.6315.1415.5315.53297,781
Apr 19, 202415.0715.1214.7315.0715.07362,055
Apr 18, 202415.0315.1414.8815.0915.09390,652
Apr 17, 202414.9415.2414.9415.0115.01242,874
Apr 16, 202415.0015.0114.7614.9414.94336,693
Apr 15, 202415.5315.5315.0015.0015.00342,309
Apr 12, 202415.6115.8415.4615.5415.54644,786
Apr 11, 202415.8416.0015.5215.6215.62281,409
Apr 10, 202415.8716.1515.6115.6115.61282,091
Apr 09, 202416.1916.2015.8015.8715.87263,476
Apr 08, 202416.0716.2015.9316.1916.19226,444
Apr 05, 202416.1016.1615.8816.0716.07225,898
Apr 04, 202415.7016.1515.5716.1016.10553,225
Apr 03, 202415.0615.6915.0615.6715.67498,164
Apr 02, 202415.5415.5415.0215.0615.06568,718
Mar 28, 202415.2215.6015.2215.5115.51395,556
Mar 27, 202415.1415.2915.0015.2215.22354,647
Mar 26, 202414.8015.0514.6715.0315.03295,998
Mar 25, 202415.1115.2314.5714.8014.80580,041
Mar 22, 202415.1815.4915.0515.1715.17481,206
Mar 21, 202414.8515.2014.8515.1915.19468,563
Mar 20, 202414.4314.8014.3214.8014.80510,965
Mar 19, 202414.4514.5414.2914.4414.44433,806
Mar 18, 202414.2914.5014.1614.4514.45269,602
Mar 15, 202413.9414.4313.9414.3314.33832,059
Mar 14, 202413.9413.9513.7813.9013.90423,941
Mar 13, 202413.8613.9913.7813.8213.82327,512
Mar 12, 202413.7613.9013.6713.8613.86446,923
Mar 11, 202413.7313.8613.5413.7613.76454,382
Mar 08, 202413.6113.8613.6113.7813.78327,041
Mar 07, 202413.8013.9613.6113.7313.73513,200
Mar 06, 202413.9314.1213.7613.8013.80422,124
Mar 05, 202413.8614.0513.8313.8813.88328,359
Mar 04, 202414.3714.6213.9513.9513.95678,398
Mar 01, 202414.7014.9614.6514.6514.65535,793
Feb 29, 202414.0814.9014.0414.7014.704,059,160
Feb 28, 202414.3514.5414.0414.4314.43517,499
Feb 27, 202413.7614.3913.7214.3514.35616,583
Feb 26, 202414.0014.0613.8113.8413.84555,686
Feb 23, 202414.1614.1613.8214.1014.10429,190
Feb 22, 202414.1614.1613.8114.0014.00590,269
Feb 21, 202413.9414.0113.7913.8813.88456,394
Feb 20, 202414.1114.1813.7613.9413.94575,314
Feb 19, 202414.3014.4614.0314.2014.20589,200
Feb 16, 202414.6914.8114.2614.3714.37672,922
Feb 15, 202414.4814.6414.2214.6414.64512,649
Feb 14, 202414.3414.5114.2014.4914.49478,379
Feb 13, 202414.3614.5913.9914.5014.50915,156
Feb 12, 202413.8614.4713.8614.4014.40933,702
Feb 09, 202413.2613.9813.2513.8613.861,369,572
Feb 08, 202412.9513.3312.8313.2513.251,424,216
Feb 07, 202413.0513.4412.9212.9512.951,548,998
Feb 06, 202414.2514.3012.9413.1413.143,510,498
Feb 05, 202414.0914.4313.9214.1814.18794,508
Feb 02, 202414.2814.6314.0914.0914.091,556,610
Feb 01, 202414.3314.5114.1314.2414.24656,915
Jan 31, 202414.2614.3914.2014.3214.32641,017
Jan 30, 202414.4814.6014.1314.2514.25786,883
Jan 29, 202414.2914.5714.1114.4814.48736,985
Jan 26, 202414.4914.4914.0714.2914.291,460,521
Jan 25, 202414.9014.9014.2614.4514.451,739,188
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...