Skip to main content
logo
Refine Group AB (publ) (STO:REFINE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1270
-0.0230 (-15.33%)
At close: Mar 4, 2026

Refine Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.150.150.130.130.13-15.33%44,428
Mar 3, 20260.160.160.140.150.15-2.91%74,886
Mar 2, 20260.160.160.140.150.15-2.52%86,311
Feb 27, 20260.160.160.160.160.167.46%62,626
Feb 26, 20260.150.150.150.150.15-43,652
Feb 25, 20260.150.150.150.150.15-7.23%117,533
Feb 24, 20260.150.160.150.160.169.28%39,929
Feb 23, 20260.150.150.140.150.15-2.68%131,846
Feb 19, 20260.140.150.140.150.15-6.27%130,528
Feb 18, 20260.160.160.140.160.161.27%140,772
Feb 17, 20260.170.170.100.160.16-6.25%163,849
Feb 16, 20260.170.180.170.170.17-1.18%48,679
Feb 13, 20260.200.200.170.170.17-9.33%75,173
Feb 12, 20260.190.190.180.190.19-1.32%134,818
Feb 11, 20260.180.190.180.190.19-31,049
Feb 10, 20260.200.200.190.190.198.57%52,116
Feb 9, 20260.200.200.170.180.18-7.89%232,858
Feb 6, 20260.190.210.190.190.19-37,807
Feb 5, 20260.190.210.190.190.19-9.09%216,533
Feb 4, 20260.210.210.190.210.214.50%185,664
Feb 3, 20260.210.210.200.200.20-6.10%25,000
Feb 2, 20260.210.210.210.210.2113.00%136
Jan 30, 20260.200.200.190.190.191.34%99,534
Jan 29, 20260.220.220.190.190.19-13.89%53,195
Jan 28, 20260.180.220.180.220.2218.03%51,200
Jan 27, 20260.200.210.170.180.18-5.91%157,505
Jan 26, 20260.210.210.180.190.19-7.82%14,539
Jan 23, 20260.190.220.190.210.218.48%4,604
Jan 22, 20260.190.190.190.190.192.37%54,325
Jan 20, 20260.220.220.170.190.191.88%15,739
Jan 19, 20260.200.200.170.190.191.91%117,528
Jan 15, 20260.170.180.170.180.183.10%6,351
Jan 13, 20260.210.210.170.180.18-13.41%639,967
Jan 12, 20260.190.210.190.210.2113.89%55,183
Jan 9, 20260.180.180.180.180.18-1.37%47,463
Jan 8, 20260.190.210.180.180.18-2.67%142,540
Jan 7, 20260.190.200.190.190.193.31%110,835
Jan 5, 20260.190.190.180.180.18-2.94%813,630
Jan 2, 20260.190.210.190.190.190.27%26,629
Dec 30, 20250.210.210.190.190.19-12.85%266
Dec 29, 20250.200.220.200.210.2113.53%53,266
Dec 23, 20250.230.230.190.190.19-5.75%238,472
Dec 22, 20250.230.230.200.200.208.40%129,089
Dec 19, 20250.210.210.180.180.18-16.52%155,137
Dec 18, 20250.190.220.190.220.2220.44%51,244
Dec 17, 20250.180.250.180.180.1821.93%559,423
Dec 16, 20250.200.200.150.150.15-24.75%343,669
Dec 15, 20250.180.260.180.200.209.29%512,352
Dec 12, 20250.190.190.180.180.18-6.15%19,742
Dec 11, 20250.190.200.180.200.20-2.26%265,651