Refine Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.67	0.67	0.57	0.57	-	-14.88%	653,392
May 18, 2026	0.70	0.72	0.55	0.67	0.67	-1.75%	2,346,431
May 15, 2026	0.51	0.73	0.51	0.68	0.68	34.12%	4,545,350
May 13, 2026	0.49	0.58	0.45	0.51	0.51	2.20%	1,279,737
May 12, 2026	0.40	0.52	0.38	0.50	0.50	24.75%	1,661,312
May 11, 2026	0.38	0.40	0.33	0.40	0.40	6.67%	2,113,341
May 8, 2026	0.29	0.39	0.27	0.38	0.38	29.31%	3,159,926
May 7, 2026	0.32	0.39	0.28	0.29	0.29	-8.81%	5,620,543
May 6, 2026	0.39	0.39	0.32	0.32	0.32	-20.10%	6,128,344
May 5, 2026	0.56	0.59	0.38	0.40	0.40	-28.93%	6,178,475
May 4, 2026	0.60	0.65	0.51	0.56	0.56	-6.67%	3,022,841
Apr 30, 2026	0.72	0.72	0.58	0.60	0.60	-15.49%	1,454,033
Apr 29, 2026	0.73	0.75	0.70	0.71	0.71	-7.79%	1,464,527
Apr 28, 2026	0.81	0.81	0.70	0.77	0.77	-2.53%	1,136,147
Apr 27, 2026	0.85	0.89	0.78	0.79	0.79	-7.06%	1,210,819
Apr 24, 2026	0.86	0.86	0.79	0.85	0.85	-0.70%	935,802
Apr 23, 2026	0.95	0.95	0.82	0.86	0.86	-7.76%	1,373,313
Apr 22, 2026	0.93	0.99	0.85	0.93	0.93	0.43%	1,834,526
Apr 21, 2026	0.84	0.95	0.84	0.92	0.92	11.33%	2,455,881
Apr 20, 2026	0.83	0.88	0.66	0.83	0.83	-0.72%	2,553,542
Apr 17, 2026	0.92	0.94	0.75	0.84	0.84	-6.90%	1,708,303
Apr 16, 2026	1.01	1.02	0.78	0.90	0.90	-5.47%	2,467,809
Apr 15, 2026	1.02	1.11	0.79	0.95	0.95	-4.81%	5,181,725
Apr 14, 2026	0.76	1.13	0.75	1.00	1.00	33.07%	3,962,053
Apr 13, 2026	0.64	0.80	0.60	0.75	0.75	10.29%	5,870,825
Apr 10, 2026	0.41	0.75	0.41	0.68	0.68	65.85%	3,621,029
Apr 9, 2026	0.36	0.41	0.34	0.41	0.41	16.81%	827,338
Apr 8, 2026	0.34	0.38	0.34	0.35	0.35	4.78%	421,225
Apr 7, 2026	0.36	0.36	0.31	0.34	0.34	-7.71%	682,587
Apr 2, 2026	0.38	0.39	0.34	0.36	0.36	-3.20%	452,968
Apr 1, 2026	0.38	0.39	0.37	0.38	0.38	-0.79%	208,591
Mar 31, 2026	0.40	0.40	0.36	0.38	0.38	1.07%	330,152
Mar 30, 2026	0.38	0.40	0.35	0.37	0.37	-0.27%	1,256,277
Mar 27, 2026	0.35	0.38	0.31	0.38	0.38	9.97%	553,086
Mar 26, 2026	0.35	0.38	0.30	0.34	0.34	-2.57%	1,573,694
Mar 25, 2026	0.29	0.35	0.28	0.35	0.35	21.11%	1,398,195
Mar 24, 2026	0.26	0.30	0.25	0.29	0.29	4.33%	1,159,420
Mar 23, 2026	0.25	0.32	0.24	0.28	0.28	6.54%	1,889,199
Mar 20, 2026	0.27	0.28	0.25	0.26	0.26	-	525,581
Mar 19, 2026	0.25	0.27	0.21	0.26	0.26	12.07%	2,579,051
Mar 18, 2026	0.25	0.25	0.22	0.23	0.23	-	754,243
Mar 17, 2026	0.23	0.25	0.21	0.23	0.23	-9.37%	3,831,030
Mar 16, 2026	0.27	0.28	0.23	0.26	0.26	-6.23%	1,595,678
Mar 13, 2026	0.27	0.29	0.24	0.27	0.27	5.00%	1,014,174
Mar 12, 2026	0.23	0.28	0.22	0.26	0.26	7.44%	4,044,814
Mar 11, 2026	0.25	0.26	0.23	0.24	0.24	-3.20%	1,558,994
Mar 10, 2026	0.25	0.26	0.22	0.25	0.25	-	1,845,281
Mar 9, 2026	0.26	0.26	0.21	0.25	0.25	-1.96%	3,970,445
Mar 6, 2026	0.28	0.32	0.25	0.26	0.26	0.39%	15,022,560
Mar 5, 2026	0.19	0.33	0.19	0.25	0.25	100.00%	27,281,240