Resurs Holding AB (publ) (STO:RESURS)
Sweden · Delayed Price · Currency is SEK 35.65
0.00 (0.00%)
Oct 10, 2025, 5:29 PM CET
Resurs Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 35.70 | 35.75 | 35.65 | 35.65 | 35.65 | - | 87,441 |
| Oct 9, 2025 | 35.60 | 35.75 | 35.50 | 35.65 | 35.65 | 0.14% | 142,869 |
| Oct 8, 2025 | 35.30 | 35.65 | 35.30 | 35.60 | 35.60 | 0.85% | 314,267 |
| Oct 7, 2025 | 35.25 | 35.35 | 35.25 | 35.30 | 35.30 | -0.14% | 115,520 |
| Oct 6, 2025 | 34.95 | 35.35 | 34.95 | 35.35 | 35.35 | 0.86% | 232,211 |
| Oct 3, 2025 | 35.30 | 35.40 | 35.00 | 35.05 | 35.05 | -0.85% | 218,654 |
| Oct 2, 2025 | 35.20 | 35.35 | 35.20 | 35.35 | 35.35 | - | 394,543 |
| Oct 1, 2025 | 35.00 | 35.50 | 35.00 | 35.35 | 35.35 | 1.29% | 1,230,948 |
| Sep 30, 2025 | 35.50 | 35.60 | 34.45 | 34.90 | 34.90 | 14.80% | 2,961,712 |
| Sep 29, 2025 | 30.00 | 30.40 | 29.95 | 30.40 | 30.40 | 1.33% | 130,115 |
| Sep 26, 2025 | 29.85 | 30.10 | 29.85 | 30.00 | 30.00 | 0.17% | 85,907 |
| Sep 25, 2025 | 29.50 | 29.95 | 29.40 | 29.95 | 29.95 | 0.67% | 29,034 |
| Sep 24, 2025 | 29.85 | 29.90 | 28.75 | 29.75 | 29.75 | -0.34% | 12,269 |
| Sep 23, 2025 | 28.60 | 29.90 | 28.60 | 29.85 | 29.85 | 0.67% | 17,165 |
| Sep 22, 2025 | 27.75 | 29.65 | 27.25 | 29.65 | 29.65 | -1.17% | 28,160 |
| Sep 19, 2025 | 27.40 | 30.00 | 26.75 | 30.00 | 30.00 | 10.09% | 50,261 |
| Sep 18, 2025 | 26.80 | 27.25 | 26.50 | 27.25 | 27.25 | 0.55% | 3,491 |
| Sep 17, 2025 | 28.45 | 28.45 | 26.30 | 27.10 | 27.10 | -2.17% | 10,886 |
| Sep 16, 2025 | 26.30 | 27.70 | 26.30 | 27.70 | 27.70 | 1.65% | 18,041 |
| Sep 15, 2025 | 26.20 | 27.25 | 26.20 | 27.25 | 27.25 | 2.44% | 14,331 |
| Sep 12, 2025 | 26.10 | 26.90 | 26.10 | 26.60 | 26.60 | 1.92% | 16,147 |
| Sep 11, 2025 | 27.60 | 27.85 | 26.10 | 26.10 | 26.10 | -4.40% | 23,021 |
| Sep 10, 2025 | 27.70 | 27.70 | 27.30 | 27.30 | 27.30 | -0.91% | 7,331 |
| Sep 9, 2025 | 27.60 | 27.90 | 27.55 | 27.55 | 27.55 | -1.43% | 5,319 |
| Sep 8, 2025 | 27.70 | 28.05 | 27.55 | 27.95 | 27.95 | -0.53% | 6,966 |
| Sep 5, 2025 | 27.75 | 28.10 | 27.55 | 28.10 | 28.10 | 1.81% | 6,830 |
| Sep 4, 2025 | 27.65 | 28.20 | 27.60 | 27.60 | 27.60 | -0.36% | 8,531 |
| Sep 3, 2025 | 28.00 | 28.80 | 27.70 | 27.70 | 27.70 | -1.07% | 29,416 |
| Sep 2, 2025 | 27.70 | 28.15 | 27.55 | 28.00 | 28.00 | 1.45% | 6,995 |
| Sep 1, 2025 | 27.45 | 28.30 | 27.45 | 27.60 | 27.60 | -1.08% | 8,101 |
| Aug 29, 2025 | 29.20 | 29.20 | 27.90 | 27.90 | 27.90 | -4.45% | 22,412 |
| Aug 28, 2025 | 29.05 | 29.40 | 28.50 | 29.20 | 29.20 | 0.52% | 22,198 |
| Aug 27, 2025 | 29.50 | 29.70 | 29.05 | 29.05 | 29.05 | - | 6,974 |
| Aug 26, 2025 | 29.00 | 29.90 | 29.00 | 29.05 | 29.05 | 0.17% | 13,812 |
| Aug 25, 2025 | 29.40 | 30.00 | 29.00 | 29.00 | 29.00 | -1.36% | 46,877 |
| Aug 22, 2025 | 29.00 | 29.55 | 29.00 | 29.40 | 29.40 | 1.38% | 8,349 |
| Aug 21, 2025 | 28.50 | 29.40 | 28.50 | 29.00 | 29.00 | 1.75% | 24,348 |
| Aug 20, 2025 | 28.90 | 28.90 | 28.50 | 28.50 | 28.50 | - | 18,647 |
| Aug 19, 2025 | 28.55 | 28.80 | 28.50 | 28.50 | 28.50 | -0.87% | 6,719 |
| Aug 18, 2025 | 28.65 | 28.90 | 28.40 | 28.75 | 28.75 | 0.35% | 38,691 |
| Aug 15, 2025 | 28.20 | 28.70 | 28.20 | 28.65 | 28.65 | 1.60% | 49,623 |
| Aug 14, 2025 | 27.65 | 28.20 | 27.65 | 28.20 | 28.20 | 1.99% | 13,871 |
| Aug 13, 2025 | 27.50 | 28.20 | 27.50 | 27.65 | 27.65 | -0.18% | 6,996 |
| Aug 12, 2025 | 28.25 | 28.25 | 27.65 | 27.70 | 27.70 | 0.54% | 957 |
| Aug 11, 2025 | 27.60 | 28.15 | 27.55 | 27.55 | 27.55 | -0.54% | 16,250 |
| Aug 8, 2025 | 28.30 | 28.30 | 27.60 | 27.70 | 27.70 | -1.25% | 2,352 |
| Aug 7, 2025 | 28.45 | 28.45 | 27.80 | 28.05 | 28.05 | -1.23% | 6,795 |
| Aug 6, 2025 | 27.95 | 28.50 | 27.50 | 28.40 | 28.40 | 1.43% | 15,804 |
| Aug 5, 2025 | 27.90 | 28.55 | 27.90 | 28.00 | 28.00 | 0.90% | 19,295 |
| Aug 4, 2025 | 27.75 | 28.60 | 27.50 | 27.75 | 27.75 | 0.91% | 17,480 |