Stockholm - Delayed Quote SEK

Resurs Holding AB (publ) (RESURS.ST)

Compare
23.50
-0.02
(-0.09%)
At close: January 23 at 5:29:56 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202523.5023.5623.5023.5023.5013,313
Jan 22, 202523.5223.5623.5223.5223.528,332
Jan 21, 202523.5423.5423.5023.5023.507,793
Jan 20, 202523.5823.5823.5023.5023.508,116
Jan 17, 202523.5023.5623.5023.5023.506,323
Jan 16, 202523.5223.5423.5023.5023.5033,466
Jan 15, 202523.5223.7023.5023.5223.5211,259
Jan 14, 202523.5223.5423.5023.5223.526,579
Jan 13, 202523.5423.5423.5023.5023.5062,815
Jan 10, 202523.5823.6023.5223.5423.5413,049
Jan 9, 202524.0024.0023.5623.5823.587,454
Jan 8, 202523.5023.7023.5023.6023.603,992
Jan 7, 202523.5023.5623.5023.5023.5036,338
Jan 3, 202523.5423.5623.5223.5623.5618,580
Jan 2, 202523.5223.5823.5023.5023.509,281
Dec 30, 202423.5423.9823.5423.5423.549,802
Dec 27, 202423.5024.0023.5023.5023.5038,261
Dec 23, 202423.5023.5823.5023.5023.5024,723
Dec 20, 202423.5223.6023.5023.5023.5027,490
Dec 19, 202423.5023.6423.5023.5023.505,198
Dec 18, 202423.5023.5823.5023.5023.5020,240
Dec 17, 202423.5023.5423.5023.5023.509,413
Dec 16, 202423.5023.5623.5023.5023.5022,781
Dec 13, 202423.5023.7023.5023.5023.508,264
Dec 12, 202423.5423.5423.5023.5023.5016,460
Dec 11, 202423.5223.6223.5023.5023.5012,144
Dec 10, 202423.5023.6023.5023.5223.5216,269
Dec 9, 202423.5023.5223.5023.5023.5029,147
Dec 6, 202423.5223.5223.5023.5023.5023,949
Dec 5, 202423.5023.5423.5023.5023.50114,400
Dec 4, 202423.5223.5223.5023.5023.5012,270
Dec 3, 202423.5023.5423.5023.5023.5021,173
Dec 2, 202423.5023.5623.4823.5023.5034,424
Nov 29, 202423.5023.5223.5023.5023.5011,578
Nov 28, 202423.5023.5223.5023.5023.504,623
Nov 27, 202423.5223.5623.5023.5023.5035,245
Nov 26, 202423.5423.5623.5023.5023.508,003
Nov 25, 202423.5023.5623.5023.5023.5030,538
Nov 22, 202423.5023.5223.5023.5023.5024,649
Nov 21, 202423.5423.5423.5023.5023.5053,048
Nov 20, 202423.5023.5223.5023.5023.5016,850
Nov 19, 202423.5023.5223.5023.5023.5032,783
Nov 18, 202423.6023.6023.4623.5023.5068,803
Nov 15, 202423.5023.6423.5023.5023.5041,124
Nov 14, 202423.5023.5223.5023.5023.5097,556
Nov 13, 202423.5223.5223.5023.5023.5090,125
Nov 12, 202423.4423.5223.4423.5023.5035,211
Nov 11, 202423.5023.5423.5023.5023.5034,526
Nov 8, 202423.5023.5223.5023.5023.5016,485
Nov 7, 202423.5023.5223.5023.5023.5042,903
Nov 6, 202423.5023.5223.5023.5023.5037,450
Nov 5, 202423.5223.5223.5023.5023.5032,815
Nov 4, 202423.5023.5423.5023.5023.5063,850
Nov 1, 202423.5023.5223.5023.5023.5020,891
Oct 31, 202423.5023.5423.5023.5023.5023,760
Oct 30, 202423.5023.5223.5023.5023.5012,808
Oct 29, 202423.5023.5423.5023.5023.5016,783
Oct 28, 202423.5023.5423.5023.5023.5023,226
Oct 25, 202423.5023.5623.5023.5023.5014,599
Oct 24, 202423.4823.5223.4823.5023.5074,615
Oct 23, 202423.6023.6023.4423.5023.5018,834
Oct 22, 202423.4223.5023.4223.4423.4413,179
Oct 21, 202423.4823.5023.4023.4223.425,335
Oct 18, 202423.5823.6023.4823.5223.529,612
Oct 17, 202423.4423.6023.4423.6023.6020,643
Oct 16, 202423.4823.6023.4223.6023.6077,618
Oct 15, 202423.5023.5023.4023.4023.4038,151
Oct 14, 202423.5423.5623.4023.4023.4042,002
Oct 11, 202423.5223.7023.4023.5423.5425,010
Oct 10, 202423.5223.5823.5223.5223.5224,975
Oct 9, 202423.5423.5823.5223.5223.5214,599
Oct 8, 202423.5223.6023.5223.5223.5256,007
Oct 7, 202423.5223.6823.4823.5023.50118,745
Oct 4, 202423.5023.5623.5023.5023.5099,880
Oct 3, 202423.5023.5223.5023.5023.50128,380
Oct 2, 202423.5223.5423.5023.5023.5049,368
Oct 1, 202423.5023.5423.5023.5023.50475,831
Sep 30, 202423.5223.5423.5023.5023.50104,907
Sep 27, 202423.5823.5823.5023.5023.50245,077
Sep 26, 202423.7823.8023.5423.6023.6052,023
Sep 25, 202423.9823.9823.4423.8023.80145,290
Sep 24, 202423.8423.9423.6623.9223.92127,078
Sep 23, 202423.5623.8423.5423.8423.84164,770
Sep 20, 202423.5623.5823.5223.5823.58117,408
Sep 19, 202423.5023.6023.4623.5823.58228,532
Sep 18, 202423.5023.5223.5023.5023.501,267,412
Sep 17, 202423.5023.5223.4623.5223.52114,395
Sep 16, 202423.5023.5423.4023.5023.50252,672
Sep 13, 202423.0223.5423.0223.5223.52823,441
Sep 12, 202423.5423.5623.4623.5023.501,121,510
Sep 11, 202423.5223.5623.5223.5423.54967,165
Sep 10, 202423.5223.5623.5023.5023.50402,859
Sep 9, 202423.5223.5823.5223.5423.54172,108
Sep 6, 202423.5023.5823.5023.5423.54400,193
Sep 5, 202423.5023.5423.5023.5023.50594,302
Sep 4, 202423.5023.5223.5023.5023.501,978,398
Sep 3, 202423.5023.5823.4423.5023.502,590,903
Sep 2, 202422.5822.8422.4622.8422.8456,108
Aug 30, 202422.5222.6022.5022.5822.58178,814
Aug 29, 202422.1422.6422.1422.6422.64177,391
Aug 28, 202422.4622.5422.1822.2622.261,192,143
Aug 27, 202422.5822.6822.5222.5422.54433,365
Aug 26, 202422.5022.6222.5022.6022.60868,277
Aug 23, 202422.4222.6222.4222.4822.48456,653
Aug 22, 202422.5222.5822.4222.4222.42197,949
Aug 21, 202422.5422.6022.4422.4822.48255,495
Aug 20, 202422.5422.6822.4822.4822.48315,403
Aug 19, 202422.7222.7422.5222.6022.60292,426
Aug 16, 202422.7022.7622.7022.7222.72165,824
Aug 15, 202422.7022.7622.7022.7022.70672,380
Aug 14, 202422.7022.7622.7022.7022.70179,134
Aug 13, 202422.7222.7422.6822.7022.7097,952
Aug 12, 202422.6422.7822.6422.7022.70250,737
Aug 9, 202422.6822.7422.6022.6222.62499,493
Aug 8, 202422.7222.7822.6422.6822.68437,831
Aug 7, 202422.5422.8422.5422.7222.72412,873
Aug 6, 202422.4822.7822.4822.5222.52675,467
Aug 5, 202422.8622.9022.1822.4422.441,132,221
Aug 2, 202422.9222.9622.8222.8822.88574,900
Aug 1, 202422.9022.9422.8422.9422.94210,854
Jul 31, 202422.9422.9622.9022.9022.90129,125
Jul 30, 202422.9022.9822.8822.9422.94152,486
Jul 29, 202422.8822.9422.8622.9022.90160,539
Jul 26, 202422.8822.9022.8222.8822.88242,117
Jul 25, 202422.9622.9622.6422.9022.901,133,208
Jul 24, 202422.9623.0022.9622.9822.98226,224
Jul 23, 202422.9623.0022.9622.9622.96608,334
Jul 22, 202422.9622.9822.9422.9622.96510,974
Jul 19, 202422.9422.9422.9022.9422.94327,277
Jul 18, 202422.9022.9622.9022.9222.92475,060
Jul 17, 202422.8822.9622.8822.9022.90464,196
Jul 16, 202422.9823.0022.8222.9022.90677,610
Jul 15, 202422.9823.0022.9622.9822.98453,390
Jul 12, 202422.9823.0022.9622.9622.96647,920
Jul 11, 202422.9823.0022.9622.9622.961,257,378
Jul 10, 202422.9823.0222.9622.9622.96701,788
Jul 9, 202422.9823.0022.9622.9622.961,258,159
Jul 8, 202422.9623.0222.9622.9622.96782,954
Jul 5, 202422.9623.0022.9622.9622.96450,265
Jul 4, 202422.9623.0022.9622.9622.96505,415
Jul 3, 202422.9622.9822.9422.9622.96549,264
Jul 2, 202422.9222.9822.9022.9422.94731,642
Jul 1, 202422.9222.9422.9022.9222.92950,787
Jun 28, 202422.9222.9422.9022.9022.90580,301
Jun 27, 202422.9222.9622.9022.9022.901,672,892
Jun 26, 202422.9222.9822.9022.9022.901,365,860
Jun 25, 202422.9022.9222.9022.9022.901,911,697
Jun 24, 202422.9022.9222.9022.9022.901,615,700
Jun 20, 202422.9022.9422.9022.9022.903,340,012
Jun 19, 202422.9022.9822.8622.9022.903,097,273
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 7, 202416.9217.3516.7117.1417.14397,121
Jun 5, 202416.9917.2916.9116.9516.95110,602
Jun 4, 202417.0817.2116.8816.9416.94184,523
Jun 3, 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 8, 202416.8016.8416.4016.5016.50569,225
May 7, 202416.6516.8516.5116.8016.80356,475
May 6, 202416.7016.8516.5016.6216.62345,103
May 3, 202416.4316.7316.2816.7016.70729,580
May 2, 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 9, 202416.1916.2015.8015.8715.87263,476
Apr 8, 202416.0716.2015.9316.1916.19226,444
Apr 5, 202416.1016.1615.8816.0716.07225,898
Apr 4, 202415.7016.1515.5716.1016.10553,225
Apr 3, 202415.0615.6915.0615.6715.67498,164
Apr 2, 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 8, 202413.6113.8613.6113.7813.78327,041
Mar 7, 202413.8013.9613.6113.7313.73513,200
Mar 6, 202413.9314.1213.7613.8013.80422,124
Mar 5, 202413.8614.0513.8313.8813.88328,359
Mar 4, 202414.3714.6213.9513.9513.95678,398
Mar 1, 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 9, 202413.2613.9813.2513.8613.861,369,572
Feb 8, 202412.9513.3312.8313.2513.251,424,216
Feb 7, 202413.0513.4412.9212.9512.951,548,998
Feb 6, 202414.2514.3012.9413.1413.143,510,498
Feb 5, 202414.0914.4313.9214.1814.18794,508
Feb 2, 202414.2814.6314.0914.0914.091,556,610
Feb 1, 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
Jan 24, 202415.1815.2914.9014.9014.90918,572
Jan 23, 202415.0015.4714.8915.1815.18597,211