Stockholm - Free Realtime Quote SEK

Resurs Holding AB (publ) (RESURS.ST)

23.90
0.00
(0.00%)
As of May 12 at 5:29:45 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 12, 202524.3023.9023.9023.9023.904,016
May 9, 202525.5525.5524.2524.3524.3515,830
May 8, 202523.9525.6023.6025.6025.6092,116
May 7, 202523.6024.1023.6024.0024.0065,532
May 6, 202523.5523.9023.5523.6523.6516,361
May 5, 202523.5523.7023.5023.6023.6055,276
May 2, 202523.6023.9023.5523.5523.559,863
Apr 30, 202523.5523.9023.5523.9023.90239
Apr 29, 202523.6523.9023.5523.5523.5516,904
Apr 28, 202523.9523.9523.7023.7023.70589
Apr 25, 202523.6523.9023.6523.9023.901,388
Apr 24, 202523.7024.0023.6523.6523.652,029
Apr 23, 202524.0024.0023.9023.9523.951,426
Apr 22, 202523.9023.9023.7023.8023.805,721
Apr 17, 202523.9023.9023.9023.9023.90250
Apr 16, 202524.1024.1023.8023.9523.956,562
Apr 15, 202523.6524.0023.6524.0024.0043,223
Apr 14, 202523.5023.9023.5023.8023.8015,228
Apr 11, 202523.6023.6023.5023.5523.5513,337
Apr 10, 202523.5023.5523.5023.5523.5537,812
Apr 9, 202523.6023.6023.3523.5023.5018,316
Apr 8, 202523.5523.6023.5523.5523.5517,318
Apr 7, 202523.5523.5523.0023.5023.5089,138
Apr 4, 202523.7023.8023.5623.5823.5834,184
Apr 3, 202524.0024.0023.6023.7023.7011,839
Apr 2, 202523.9223.9423.6023.8023.8022,008
Apr 1, 202523.6824.1023.6023.9623.9621,237
Mar 31, 202523.7623.7623.5223.6223.62769
Mar 28, 202523.5223.7623.5223.7623.7625,002
Mar 27, 202523.5023.5823.5023.5223.527,013
Mar 26, 202523.5423.5823.5023.5023.5068,838
Mar 25, 202523.5223.6023.5023.5023.5023,138
Mar 24, 202523.5223.6023.5023.5023.5022,650
Mar 21, 202523.5223.9623.5223.9623.9618,922
Mar 20, 202523.5223.5823.5023.5623.56132,522
Mar 19, 202523.5023.5623.5023.5023.5062,261
Mar 18, 202523.5823.5823.5023.5023.503,558
Mar 17, 202523.5223.5823.5023.5223.5266,235
Mar 14, 202523.5223.6223.5223.5223.52520
Mar 13, 202523.6023.6423.5023.5023.504,704
Mar 12, 202523.5223.5223.5023.5023.505,312
Mar 11, 202523.5223.6023.5023.5223.5214,856
Mar 10, 202523.5223.7023.5223.7023.7023,569
Mar 7, 202523.6423.7223.5223.7023.7025,613
Mar 6, 202523.5223.7823.5023.5423.5487,841
Mar 5, 202523.5223.5623.5223.5223.5221,930
Mar 4, 202523.6023.6623.5223.5223.5259,032
Mar 3, 202523.5424.0023.5423.6223.6246,347
Feb 28, 202523.5423.5423.5223.5423.5423,245
Feb 27, 202523.5223.6223.5223.5223.527,233
Feb 26, 202523.5423.8623.5223.5223.5244,458
Feb 25, 202523.9623.9623.5423.7023.7024,236
Feb 24, 202523.5423.7223.5423.6223.6219,902
Feb 21, 202523.5423.5823.5423.5423.5423,038
Feb 20, 202523.5423.5623.5423.5423.544,953
Feb 19, 202523.5823.6823.5423.5423.5414,284
Feb 18, 202523.5623.6023.5023.5223.52120,807
Feb 17, 202523.8223.8223.5423.6023.6013,814
Feb 14, 202523.7623.9823.5423.5623.5615,362
Feb 13, 202523.5624.2023.5623.6023.6019,856
Feb 12, 202523.5624.0023.5423.5423.5423,428
Feb 11, 202523.5423.6223.5423.5623.563,936
Feb 10, 202523.5623.5823.5423.5423.5416,183
Feb 7, 202523.5223.5823.5223.5623.5612,901
Feb 6, 202523.5423.6023.5223.5223.5232,962
Feb 5, 202523.5423.6623.5223.5423.5434,596
Feb 4, 202523.5423.5823.5223.5423.5421,093
Feb 3, 202523.5223.6623.5223.5423.5444,126
Jan 31, 202523.5423.6623.5223.5423.5472,677
Jan 30, 202523.5223.5823.5223.5423.547,409
Jan 29, 202523.5223.6223.5223.5423.5422,478
Jan 28, 202523.5223.5423.5023.5223.5223,331
Jan 27, 202523.5023.5423.5023.5023.5012,961
Jan 24, 202523.5023.5423.5023.5023.505,987
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

Related Tickers

0JVS.IL Hypoport SE
202.75
-0.17%
 
FCHl.XC
 
ADMF.JK PT Adira Dinamika Multi Finance Tbk
8,750.00
-0.28%
 
HUM.AX Humm Group Limited
0.5250
+3.96%
 
COF-PI Capital One Financial Corporation
18.89
+0.24%
 
FCH.L Funding Circle Holdings plc
119.20
0.00%
 
IPF.L International Personal Finance plc
150.31
+1.15%
 
AEC1.MU American Express Co
267.20
+3.87%
 
MOL.MI Moltiply Group S.p.A.
44.75
-0.11%
 
0H9P.IL Intrum AB (publ)
38.87
-0.01%