Resurs Holding AB (publ) (STO:RESURS)
Sweden · Delayed Price · Currency is SEK 27.50
-1.10 (-3.85%)
Aug 1, 2025, 5:29 PM CET
Resurs Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.50 | 28.50 | 27.50 | 27.50 | 27.50 | -3.85% | 16,502 |
| Jul 31, 2025 | 27.95 | 28.65 | 27.65 | 28.60 | 28.60 | 1.96% | 24,588 |
| Jul 30, 2025 | 28.35 | 28.35 | 27.50 | 28.05 | 28.05 | 2.00% | 4,618 |
| Jul 29, 2025 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | - | 31,451 |
| Jul 28, 2025 | 27.60 | 27.95 | 27.50 | 27.50 | 27.50 | - | 2,741 |
| Jul 25, 2025 | 27.95 | 27.95 | 27.50 | 27.50 | 27.50 | -0.72% | 14,378 |
| Jul 24, 2025 | 27.70 | 27.95 | 27.35 | 27.70 | 27.70 | - | 8,593 |
| Jul 23, 2025 | 27.30 | 27.90 | 27.30 | 27.70 | 27.70 | 1.47% | 18,667 |
| Jul 22, 2025 | 27.75 | 27.90 | 27.30 | 27.30 | 27.30 | -1.09% | 9,452 |
| Jul 21, 2025 | 27.30 | 28.05 | 27.30 | 27.60 | 27.60 | 1.10% | 34,968 |
| Jul 18, 2025 | 28.50 | 28.55 | 27.05 | 27.30 | 27.30 | -3.53% | 48,957 |
| Jul 17, 2025 | 28.30 | 28.55 | 27.50 | 28.30 | 28.30 | 2.72% | 135,586 |
| Jul 16, 2025 | 27.60 | 28.25 | 27.10 | 27.55 | 27.55 | 1.85% | 44,431 |
| Jul 15, 2025 | 27.30 | 28.20 | 27.00 | 27.05 | 27.05 | 1.12% | 9,352 |
| Jul 14, 2025 | 27.50 | 28.15 | 26.45 | 26.75 | 26.75 | -2.73% | 49,872 |
| Jul 11, 2025 | 26.95 | 27.50 | 26.65 | 27.50 | 27.50 | 3.58% | 44,201 |
| Jul 10, 2025 | 26.10 | 28.00 | 26.10 | 26.55 | 26.55 | 1.14% | 47,566 |
| Jul 9, 2025 | 26.20 | 28.00 | 26.05 | 26.25 | 26.25 | 0.19% | 26,947 |
| Jul 8, 2025 | 25.90 | 26.70 | 25.90 | 26.20 | 26.20 | 0.77% | 5,969 |
| Jul 7, 2025 | 25.75 | 26.70 | 25.75 | 26.00 | 26.00 | 0.97% | 27,016 |
| Jul 4, 2025 | 26.40 | 26.45 | 25.75 | 25.75 | 25.75 | -1.15% | 16,380 |
| Jul 3, 2025 | 26.45 | 26.45 | 25.50 | 26.05 | 26.05 | 0.77% | 10,326 |
| Jul 2, 2025 | 26.50 | 26.50 | 25.15 | 25.85 | 25.85 | -2.08% | 14,698 |
| Jul 1, 2025 | 26.15 | 26.55 | 25.50 | 26.40 | 26.40 | 3.73% | 19,587 |
| Jun 30, 2025 | 26.20 | 26.50 | 25.45 | 25.45 | 25.45 | -2.86% | 22,625 |
| Jun 27, 2025 | 25.10 | 26.40 | 25.10 | 26.20 | 26.20 | 4.17% | 106,391 |
| Jun 26, 2025 | 25.10 | 25.85 | 25.10 | 25.15 | 25.15 | 0.20% | 7,530 |
| Jun 25, 2025 | 25.95 | 25.95 | 25.10 | 25.10 | 25.10 | -1.18% | 8,527 |
| Jun 24, 2025 | 26.00 | 26.25 | 25.40 | 25.40 | 25.40 | -2.68% | 3,295 |
| Jun 23, 2025 | 26.90 | 26.90 | 26.10 | 26.10 | 26.10 | -2.97% | 7,704 |
| Jun 19, 2025 | 26.50 | 26.90 | 25.30 | 26.90 | 26.90 | 4.06% | 39,829 |
| Jun 18, 2025 | 25.75 | 26.25 | 25.60 | 25.85 | 25.85 | 0.19% | 9,725 |
| Jun 17, 2025 | 26.40 | 26.40 | 25.25 | 25.80 | 25.80 | -2.27% | 16,416 |
| Jun 16, 2025 | 26.10 | 26.60 | 25.20 | 26.40 | 26.40 | -0.75% | 42,983 |
| Jun 13, 2025 | 25.80 | 26.65 | 25.80 | 26.60 | 26.60 | 1.33% | 53,803 |
| Jun 12, 2025 | 26.40 | 26.40 | 26.00 | 26.25 | 26.25 | -0.57% | 7,121 |
| Jun 11, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 2.33% | 22,365 |
| Jun 10, 2025 | 26.05 | 26.40 | 25.75 | 25.80 | 25.80 | 0.19% | 29,828 |
| Jun 9, 2025 | 26.20 | 26.20 | 25.65 | 25.75 | 25.75 | -1.34% | 7,789 |
| Jun 5, 2025 | 25.80 | 26.20 | 25.25 | 26.10 | 26.10 | 4.19% | 33,651 |
| Jun 4, 2025 | 24.55 | 26.50 | 24.55 | 25.05 | 25.05 | -3.28% | 31,044 |
| Jun 3, 2025 | 25.95 | 26.75 | 25.00 | 25.90 | 25.90 | 0.19% | 31,390 |
| Jun 2, 2025 | 25.05 | 25.85 | 24.55 | 25.85 | 25.85 | 3.19% | 27,278 |
| May 30, 2025 | 25.55 | 25.80 | 25.05 | 25.05 | 25.05 | -3.09% | 19,000 |
| May 28, 2025 | 26.00 | 26.70 | 25.85 | 25.85 | 25.85 | -0.58% | 11,753 |
| May 27, 2025 | 25.85 | 26.00 | 25.35 | 26.00 | 26.00 | 2.16% | 46,789 |
| May 26, 2025 | 25.00 | 25.45 | 25.00 | 25.45 | 25.45 | 0.59% | 9,055 |
| May 23, 2025 | 26.00 | 26.00 | 25.10 | 25.30 | 25.30 | -0.39% | 23,906 |
| May 22, 2025 | 25.55 | 25.70 | 25.15 | 25.40 | 25.40 | -0.20% | 4,401 |
| May 21, 2025 | 25.45 | 25.50 | 24.80 | 25.45 | 25.45 | 1.60% | 10,764 |