Skip to main content
logo
Refine Group AB (publ) (STO:REFINE)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.3750
+0.0340 (9.97%)
At close: Mar 27, 2026

Refine Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.350.380.310.380.389.97%551,652
Mar 26, 20260.350.380.300.340.34-2.57%1,573,694
Mar 25, 20260.290.350.280.350.3521.11%1,398,195
Mar 24, 20260.260.300.250.290.294.33%1,159,420
Mar 23, 20260.250.320.240.280.286.54%1,889,199
Mar 20, 20260.270.280.250.260.26-525,581
Mar 19, 20260.250.270.210.260.2612.07%2,579,051
Mar 18, 20260.250.250.220.230.23-744,661
Mar 17, 20260.230.250.210.230.23-9.37%3,831,030
Mar 16, 20260.270.280.230.260.26-6.23%1,595,678
Mar 13, 20260.270.290.240.270.275.00%1,014,174
Mar 12, 20260.230.280.220.260.267.44%4,044,814
Mar 11, 20260.250.260.230.240.24-3.20%1,558,994
Mar 10, 20260.250.260.220.250.25-1,845,281
Mar 9, 20260.260.260.210.250.25-1.96%3,970,445
Mar 6, 20260.280.320.250.260.260.39%15,022,560
Mar 5, 20260.190.330.190.250.25100.00%27,281,240
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