Resurs Holding AB (publ) (LON:0RFP)
London · Delayed Price · Currency is GBP · Price in SEK 26.50
-0.07 (-0.28%)
At close: Sep 17, 2025
Resurs Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.28% | - |
| Sep 16, 2025 | 26.25 | 26.58 | 26.58 | 26.58 | 26.58 | -0.19% | 2 |
| Sep 15, 2025 | 26.55 | 26.63 | 26.63 | 26.63 | 26.63 | -0.65% | 5 |
| Sep 12, 2025 | 26.70 | 26.90 | 26.40 | 26.80 | 26.80 | -3.31% | 1,214 |
| Sep 11, 2025 | 27.88 | 27.72 | 26.83 | 27.72 | 27.72 | 0.97% | 801 |
| Sep 10, 2025 | 27.93 | 27.55 | 27.38 | 27.45 | 27.45 | -1.22% | 619 |
| Sep 9, 2025 | 27.78 | 27.80 | 27.79 | 27.79 | 27.79 | 0.23% | 733 |
| Sep 8, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.45% | - |
| Sep 5, 2025 | 28.25 | 27.85 | 27.85 | 27.85 | 27.85 | -0.54% | 53 |
| Sep 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.06% | - |
| Sep 3, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.39% | 545 |
| Sep 2, 2025 | 28.00 | 27.91 | 27.91 | 27.91 | 27.91 | -1.02% | 822 |
| Sep 1, 2025 | 27.68 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 312 |
| Aug 29, 2025 | 28.95 | 28.63 | 28.40 | 28.40 | 28.40 | -2.82% | 569 |
| Aug 28, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.60% | 550 |
| Aug 27, 2025 | 29.38 | 29.40 | 29.40 | 29.40 | 29.40 | 0.77% | 490 |
| Aug 26, 2025 | 29.48 | 29.18 | 29.05 | 29.18 | 29.18 | - | 329 |
| Aug 25, 2025 | 29.15 | 29.90 | 29.13 | 29.18 | 29.18 | -0.85% | 484 |
| Aug 22, 2025 | 29.13 | 29.25 | 29.20 | 29.43 | 29.43 | 1.73% | 936 |
| Aug 21, 2025 | 28.70 | 29.00 | 28.70 | 28.93 | 28.93 | 0.96% | 2,082 |
| Aug 20, 2025 | 28.80 | 28.65 | 28.60 | 28.65 | 28.65 | 0.35% | 372 |
| Aug 19, 2025 | 28.60 | 28.55 | 28.55 | 28.55 | 28.55 | 0.18% | 40 |
| Aug 18, 2025 | 28.65 | 28.50 | 28.50 | 28.50 | 28.50 | 0.35% | 224 |
| Aug 15, 2025 | 28.20 | 28.50 | 28.40 | 28.40 | 28.40 | 1.70% | 755 |
| Aug 14, 2025 | 27.63 | 27.93 | 27.65 | 27.93 | 27.93 | 0.81% | 736 |
| Aug 13, 2025 | 27.58 | 27.70 | 27.70 | 27.70 | 27.70 | -0.89% | 114 |
| Aug 12, 2025 | 27.88 | 27.95 | 27.95 | 27.95 | 27.95 | 1.45% | 226 |
| Aug 11, 2025 | 27.58 | 27.55 | 27.55 | 27.55 | 27.55 | -2.13% | 606 |
| Aug 8, 2025 | 28.40 | 28.15 | 28.15 | 28.15 | 28.15 | -0.53% | 142 |
| Aug 7, 2025 | 28.10 | 28.30 | 28.13 | 28.30 | 28.30 | -0.35% | 300 |
| Aug 6, 2025 | 28.30 | 28.40 | 27.75 | 28.40 | 28.40 | 0.80% | 1,335 |
| Aug 5, 2025 | 27.83 | 28.18 | 28.18 | 28.18 | 28.18 | 0.60% | 10 |
| Aug 4, 2025 | 28.10 | 28.01 | 28.01 | 28.01 | 28.01 | -0.47% | 502 |
| Aug 1, 2025 | 28.00 | 28.25 | 28.14 | 28.14 | 28.14 | -0.92% | 2,289 |
| Jul 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.07% | - |
| Jul 30, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.27% | - |
| Jul 29, 2025 | 27.73 | 27.90 | 27.80 | 27.90 | 27.90 | 1.45% | 459 |
| Jul 28, 2025 | 27.73 | 27.50 | 27.50 | 27.50 | 27.50 | -0.27% | 16 |
| Jul 25, 2025 | 27.73 | 27.60 | 27.50 | 27.58 | 27.58 | -0.63% | 1,341 |
| Jul 24, 2025 | 27.48 | 27.75 | 27.30 | 27.75 | 27.75 | - | 842 |
| Jul 23, 2025 | 27.58 | 27.75 | 27.75 | 27.75 | 27.75 | 0.27% | 1,010 |
| Jul 22, 2025 | 27.63 | 27.68 | 27.68 | 27.68 | 27.68 | -0.81% | 517 |
| Jul 21, 2025 | 27.13 | 27.90 | 27.28 | 27.90 | 27.90 | 0.81% | 477 |
| Jul 18, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.65% | - |
| Jul 17, 2025 | 27.88 | 28.35 | 28.14 | 28.14 | 28.14 | 1.86% | 216 |
| Jul 16, 2025 | 27.58 | 28.00 | 27.63 | 27.63 | 27.63 | 1.47% | 320 |
| Jul 15, 2025 | 27.43 | 27.23 | 27.23 | 27.23 | 27.23 | -0.82% | 231 |
| Jul 14, 2025 | 26.95 | 27.59 | 27.45 | 27.45 | 27.45 | 2.23% | 1,399 |
| Jul 11, 2025 | 26.80 | 26.85 | 26.85 | 26.85 | 26.85 | -1.29% | 208 |
| Jul 10, 2025 | 26.15 | 27.20 | 27.08 | 27.20 | 27.20 | 2.84% | 1,874 |