mResell Group AB (NGM:MRSELL)
Sweden · Delayed Price · Currency is SEK 1.730
+0.050 (2.98%)
At close: Jun 5, 2026
mResell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.65 | 1.74 | 1.55 | 1.73 | 1.73 | 2.98% | 70,905 |
| Jun 4, 2026 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | 1.20% | 135,346 |
| Jun 3, 2026 | 1.77 | 1.82 | 1.66 | 1.66 | 1.66 | -5.95% | 113,692 |
| Jun 2, 2026 | 1.78 | 1.79 | 1.65 | 1.77 | 1.77 | -0.84% | 95,497 |
| Jun 1, 2026 | 1.82 | 1.82 | 1.67 | 1.78 | 1.78 | -0.28% | 38,390 |
| May 29, 2026 | 1.75 | 1.79 | 1.71 | 1.79 | 1.79 | 3.48% | 116,274 |
| May 28, 2026 | 1.73 | 1.95 | 1.73 | 1.73 | 1.73 | 1.47% | 31,950 |
| May 27, 2026 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | 1.19% | 62,072 |
| May 26, 2026 | 1.73 | 1.77 | 1.68 | 1.68 | 1.68 | -6.15% | 43,350 |
| May 25, 2026 | 1.84 | 1.89 | 1.70 | 1.79 | 1.79 | -2.45% | 224,583 |
| May 22, 2026 | 1.81 | 1.98 | 1.76 | 1.84 | 1.84 | 4.26% | 461,119 |
| May 21, 2026 | 1.88 | 2.00 | 1.71 | 1.76 | 1.76 | 8.31% | 532,034 |
| May 20, 2026 | 1.64 | 1.67 | 1.60 | 1.63 | 1.63 | - | 124,621 |
| May 19, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 36,287 |
| May 18, 2026 | 1.59 | 1.70 | 1.59 | 1.63 | 1.63 | 2.20% | 123,855 |
| May 15, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 3.58% | 15,067 |
| May 13, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -3.15% | 47,516 |
| May 12, 2026 | 1.57 | 1.65 | 1.57 | 1.59 | 1.59 | - | 92,066 |
| May 11, 2026 | 1.50 | 1.68 | 1.50 | 1.59 | 1.59 | 4.97% | 88,232 |
| May 8, 2026 | 1.54 | 1.55 | 1.45 | 1.51 | 1.51 | -3.82% | 97,929 |
| May 7, 2026 | 1.50 | 1.73 | 1.50 | 1.57 | 1.57 | 4.32% | 55,265 |
| May 6, 2026 | 1.49 | 1.68 | 1.49 | 1.51 | 1.51 | -2.59% | 27,761 |
| May 5, 2026 | 1.56 | 1.65 | 1.55 | 1.55 | 1.55 | - | 49,114 |
| May 4, 2026 | 1.55 | 1.67 | 1.55 | 1.55 | 1.55 | 0.32% | 27,810 |
| Apr 30, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 100,456 |
| Apr 29, 2026 | 1.80 | 1.80 | 1.54 | 1.56 | 1.56 | 0.65% | 63,983 |
| Apr 28, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 25,607 |
| Apr 27, 2026 | 1.50 | 1.70 | 1.48 | 1.58 | 1.58 | -0.32% | 38,363 |
| Apr 24, 2026 | 1.63 | 1.78 | 1.58 | 1.59 | 1.59 | -1.86% | 62,820 |
| Apr 23, 2026 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -6.65% | 188,359 |
| Apr 22, 2026 | 1.74 | 1.76 | 1.67 | 1.73 | 1.73 | -1.14% | 120,690 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | -1.96% | 22,923 |
| Apr 20, 2026 | 1.84 | 1.84 | 1.75 | 1.79 | 1.79 | 2.00% | 62,377 |
| Apr 17, 2026 | 1.68 | 1.89 | 1.68 | 1.75 | 1.75 | 3.86% | 48,896 |
| Apr 16, 2026 | 1.72 | 1.83 | 1.68 | 1.69 | 1.69 | -5.87% | 65,093 |
| Apr 15, 2026 | 1.71 | 1.80 | 1.66 | 1.79 | 1.79 | 2.29% | 69,378 |
| Apr 14, 2026 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 4.48% | 24,171 |
| Apr 13, 2026 | 1.70 | 1.70 | 1.56 | 1.68 | 1.68 | 1.52% | 62,918 |
| Apr 10, 2026 | 1.60 | 1.74 | 1.60 | 1.65 | 1.65 | 2.17% | 37,337 |
| Apr 9, 2026 | 1.59 | 1.69 | 1.59 | 1.62 | 1.62 | - | 45,043 |
| Apr 8, 2026 | 1.58 | 1.69 | 1.58 | 1.62 | 1.62 | 2.87% | 39,087 |
| Apr 7, 2026 | 1.62 | 1.70 | 1.51 | 1.57 | 1.57 | -1.26% | 68,838 |
| Apr 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 22,521 |
| Apr 1, 2026 | 1.49 | 1.61 | 1.42 | 1.59 | 1.59 | 7.07% | 172,936 |
| Mar 31, 2026 | 1.42 | 1.49 | 1.37 | 1.49 | 1.49 | 2.41% | 184,613 |
| Mar 30, 2026 | 1.53 | 1.68 | 1.39 | 1.45 | 1.45 | -6.45% | 302,002 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.53 | 1.55 | 1.55 | -2.82% | 50,991 |
| Mar 25, 2026 | 1.58 | 1.69 | 1.52 | 1.60 | 1.60 | 2.24% | 192,111 |
| Mar 24, 2026 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -5.45% | 57,636 |
| Mar 23, 2026 | 1.63 | 1.65 | 1.53 | 1.65 | 1.65 | 1.23% | 144,073 |