Resurs Holding AB (publ) (LON:0RFP)
London · Delayed Price · Currency is GBP · Price in SEK 35.33
+0.02 (0.05%)
Inactive · Last trade price on Oct 27, 2025
Resurs Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 35.33 | 35.35 | 35.30 | 35.33 | 35.33 | 0.05% | 1,156 |
| Oct 24, 2025 | 35.28 | 35.35 | 35.20 | 35.31 | 35.31 | -0.12% | 1,952 |
| Oct 23, 2025 | 35.38 | 35.35 | 35.25 | 35.35 | 35.35 | -0.35% | 2,041 |
| Oct 22, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.07% | 288 |
| Oct 21, 2025 | 35.53 | 35.60 | 35.40 | 35.50 | 35.50 | -0.21% | 432 |
| Oct 20, 2025 | 35.58 | 35.65 | 35.58 | 35.58 | 35.58 | -0.28% | 849 |
| Oct 17, 2025 | 35.68 | 35.70 | 35.65 | 35.68 | 35.68 | 0.07% | 1,076 |
| Oct 16, 2025 | 35.63 | 35.65 | 35.65 | 35.65 | 35.65 | 0.07% | 573 |
| Oct 15, 2025 | 35.53 | 35.63 | 35.63 | 35.63 | 35.63 | 0.28% | 1,068 |
| Oct 14, 2025 | 35.53 | 35.60 | 35.53 | 35.53 | 35.53 | -0.28% | 1,202 |
| Oct 13, 2025 | 35.63 | 35.65 | 35.60 | 35.63 | 35.63 | -0.14% | 1,416 |
| Oct 10, 2025 | 35.73 | 35.70 | 35.65 | 35.68 | 35.68 | - | 109 |
| Oct 9, 2025 | 35.53 | 35.68 | 35.65 | 35.68 | 35.68 | 0.71% | 133 |
| Oct 8, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.28% | - |
| Oct 7, 2025 | 35.28 | 35.35 | 35.30 | 35.33 | 35.33 | 0.21% | 2,633 |
| Oct 6, 2025 | 35.03 | 35.35 | 35.25 | 35.25 | 35.25 | 0.50% | 1,029 |
| Oct 3, 2025 | 35.33 | 35.08 | 35.08 | 35.08 | 35.08 | -0.43% | 53 |
| Oct 2, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.28% | - |
| Oct 1, 2025 | 35.03 | 35.33 | 35.33 | 35.33 | 35.33 | 1.52% | 980 |
| Sep 30, 2025 | 35.78 | 34.93 | 34.80 | 34.80 | 34.80 | 15.41% | 1,096 |
| Sep 29, 2025 | 30.05 | 30.15 | 30.15 | 30.15 | 30.15 | 0.92% | 106 |
| Sep 26, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.42% | - |
| Sep 25, 2025 | 29.23 | 29.80 | 29.75 | 29.75 | 29.75 | 1.10% | 596 |
| Sep 24, 2025 | 29.23 | 29.43 | 29.25 | 29.43 | 29.43 | 3.06% | 1,156 |
| Sep 23, 2025 | 28.55 | 29.90 | 28.55 | 28.55 | 28.55 | 3.63% | 670 |
| Sep 22, 2025 | 27.48 | 27.55 | 27.55 | 27.55 | 27.55 | 1.94% | 291 |
| Sep 19, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - | - |
| Sep 18, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.98% | 359 |
| 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 |