UK markets closed

Resurs Holding AB (publ) (0RFP.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
24.22+1.50 (+6.61%)
At close: 05:55PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.5216.6115.7716.5816.5811,889
29 Apr 202414.9615.3114.9115.2815.2810,370
26 Apr 202414.3115.0814.4514.9914.9919,659
25 Apr 202414.8915.6113.5214.7614.7652,511
24 Apr 202416.0616.1215.8016.0816.0810,603
23 Apr 202415.5916.0615.5415.5415.543,942
22 Apr 202415.1315.5615.2315.5315.5319,625
19 Apr 202415.0315.1414.7314.8514.8518,599
18 Apr 202415.1015.1214.9415.0315.0316,625
17 Apr 202415.0215.2114.9915.0415.0431,020
16 Apr 202415.0914.9714.7814.9014.9016,786
15 Apr 202415.4815.3115.0015.2515.2515,628
12 Apr 202415.5715.7915.4715.7315.7324,756
11 Apr 202415.7915.9915.5415.9915.9925,059
10 Apr 202416.0316.1615.6115.6115.6118,834
09 Apr 202416.2016.1715.8715.9815.9813,341
08 Apr 202416.0416.2016.0016.1916.1949,315
05 Apr 202416.0516.1716.0016.1016.1027,597
04 Apr 202415.6116.1415.5715.7415.7432,613
03 Apr 202415.0915.6715.1215.3715.3771,454
02 Apr 202415.5615.3215.0615.0615.069,731
28 Mar 202415.2615.5715.2915.5115.516,825
27 Mar 202415.1115.2715.0415.1515.1517,982
26 Mar 202414.8715.0314.8015.0315.0339,617
25 Mar 202415.1315.2014.6214.8614.8682,001
22 Mar 202415.1015.4715.1515.3715.3749,973
21 Mar 202414.8315.1914.8615.0015.0056,525
20 Mar 202414.3614.8014.3414.4714.4730,758
19 Mar 202414.4214.4914.2914.3814.3837,465
18 Mar 202414.2414.4914.2214.4614.4620,487
15 Mar 202413.9714.4114.1314.3314.3349,967
14 Mar 202413.8613.9513.7913.8613.8624,410
13 Mar 202413.7714.0013.8013.8913.8949,104
12 Mar 202413.7513.8813.6813.8613.8652,482
11 Mar 202413.7013.8213.5713.7113.7130,019
08 Mar 202413.6613.8413.7413.8013.805,236
07 Mar 202413.7813.9413.6713.8113.8130,920
06 Mar 202413.9714.0013.7813.9013.9030,092
05 Mar 202413.9114.0013.8813.9313.9310,209
04 Mar 202414.4914.2113.9513.9513.9531,825
01 Mar 202414.8014.9514.6514.8914.8963,380
29 Feb 202414.2414.9014.0914.7014.70677,176
28 Feb 202414.2714.4714.1814.2514.2515,569
27 Feb 202413.7914.3513.7514.3514.3527,647
26 Feb 202413.9413.9913.8313.9213.9217,549
23 Feb 202414.0814.1013.8313.8613.8644,672
22 Feb 202414.0414.1413.8113.9413.9475,541
21 Feb 202413.9113.9813.8213.8413.8437,911
20 Feb 202414.1214.1413.8014.1414.1434,107
19 Feb 202414.2814.4414.0214.2114.2153,175
16 Feb 202414.6914.7514.2614.4014.4076,168
15 Feb 202414.4514.6414.2214.3914.39114,344
14 Feb 202414.3914.5114.2214.2814.2894,583
13 Feb 202414.3814.5014.0414.4614.4690,829
12 Feb 202413.9114.4513.9914.3414.3462,933
09 Feb 202413.3113.9313.3213.8613.8656,200
08 Feb 202412.9713.2912.8713.0013.0098,836
07 Feb 202413.0713.3912.9513.0713.07103,911
06 Feb 202414.2314.2913.0813.2613.2678,494
05 Feb 202414.0714.4014.0214.2414.2451,139
02 Feb 202414.3414.5314.1514.1914.1930,311
01 Feb 202414.3414.4814.1614.4614.4621,986
31 Jan 202414.2714.3714.2114.3514.3524,290
30 Jan 202414.4314.5714.2214.3714.3714,433
29 Jan 202414.3214.4814.2014.4514.4532,948
26 Jan 202414.4514.3914.0714.2914.2929,972
25 Jan 202414.9214.6414.3014.4514.4556,374
24 Jan 202415.1415.0414.9014.9714.9714,254
23 Jan 202415.0615.4115.0915.2015.2025,966
22 Jan 202415.0615.3814.7315.0015.0035,256
19 Jan 202415.9416.1114.9515.3115.3142,417
18 Jan 202415.8816.2515.7016.0016.0093,608
17 Jan 202416.1616.0915.5015.7515.7587,753
16 Jan 202423.6323.5815.2917.6817.68211,179
15 Jan 202423.7923.7623.6023.7023.703,035
12 Jan 202423.7724.0223.7523.8023.8011,353
11 Jan 202424.0824.0423.6623.9223.9211,751
10 Jan 202424.4124.4424.0824.1924.1916,717
09 Jan 202424.4324.5024.3624.4624.468,507
08 Jan 202424.4124.4624.2624.4024.4017,902
05 Jan 202424.2424.3224.0624.3224.322,793
04 Jan 202423.6924.2223.9024.1824.182,491
03 Jan 202424.1023.9623.7623.9523.951,011
02 Jan 202424.0424.2824.1024.1424.1414,859
29 Dec 202323.9724.0223.8823.8823.885,647
28 Dec 202324.1424.1823.9623.9823.983,701
27 Dec 202324.2624.1623.9824.0624.062,790
22 Dec 202323.9324.3223.8823.9823.984,429
21 Dec 202323.9724.0623.9824.0024.003,187
20 Dec 202324.5724.2223.6024.1224.1228,204
19 Dec 202325.4325.9025.7225.7625.764,370
18 Dec 202325.1025.5425.3025.5425.545,374
15 Dec 202325.6025.5025.1625.1925.1917,400
14 Dec 202324.7525.5624.8425.0525.0519,999
13 Dec 202324.2424.7424.2624.7324.7314,369
12 Dec 202324.8824.3824.3024.3424.342,077
11 Dec 202324.8425.0024.7824.9624.964,820
08 Dec 202324.4324.9424.6024.9424.94956
07 Dec 202324.3424.5824.2224.2624.266,935
06 Dec 202324.6524.6024.3824.4424.445,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...