Resurs Holding AB (publ) (STO:RESURS)
Sweden · Delayed Price · Currency is SEK 27.95
+0.25 (0.90%)
Sep 4, 2025, 3:44 PM CET
Resurs Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.65 | 28.20 | 27.65 | 27.85 | 27.85 | 0.54% | 1,106 |
| 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 |
| 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 |