UK markets open in 7 hours 1 minute
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.65 +0.39 (+0.49%) GOLD FUTURES
2,353.30 +13.00 (+0.56%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,336.91 +1,507.54 (+3.09%)
Resurs Holding AB (publ) (4R6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 7,339 |
| 08 May 2024 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
| 07 May 2024 | 1.3560 | 1.3850 | 1.3560 | 1.3850 | 1.3850 | - |
| 06 May 2024 | 1.3640 | 1.3830 | 1.3640 | 1.3830 | 1.3830 | - |
| 03 May 2024 | 1.3320 | 1.3850 | 1.3320 | 1.3730 | 1.3730 | 7,339 |
| 02 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 30 Apr 2024 | 1.2320 | 1.4520 | 1.2320 | 1.4520 | 1.4520 | 400 |
| 29 Apr 2024 | 1.2410 | 1.2450 | 1.2410 | 1.2450 | 1.2450 | - |
| 26 Apr 2024 | 1.1700 | 1.2060 | 1.1700 | 1.2060 | 1.2060 | - |
| 25 Apr 2024 | 1.3110 | 1.3110 | 1.2150 | 1.2150 | 1.2150 | - |
| 24 Apr 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
| 23 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 22 Apr 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 19 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 18 Apr 2024 | 1.2180 | 1.2460 | 1.2180 | 1.2460 | 1.2460 | - |
| 17 Apr 2024 | 1.2150 | 1.2560 | 1.2150 | 1.2560 | 1.2560 | 20 |
| 16 Apr 2024 | 1.2250 | 1.2350 | 1.2250 | 1.2350 | 1.2350 | - |
| 15 Apr 2024 | 1.2740 | 1.2850 | 1.2740 | 1.2850 | 1.2850 | - |
| 12 Apr 2024 | 1.3120 | 1.3190 | 1.3120 | 1.3140 | 1.3140 | - |
| 11 Apr 2024 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | - |
| 10 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 09 Apr 2024 | 1.3420 | 1.3740 | 1.3420 | 1.3740 | 1.3740 | - |
| 08 Apr 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 05 Apr 2024 | 1.3440 | 1.3510 | 1.3440 | 1.3510 | 1.3510 | - |
| 04 Apr 2024 | 1.3250 | 1.4380 | 1.3250 | 1.4380 | 1.4380 | 3,921 |
| 03 Apr 2024 | 1.2320 | 1.3010 | 1.2320 | 1.2990 | 1.2990 | - |
| 02 Apr 2024 | 1.2770 | 1.2770 | 1.2700 | 1.2700 | 1.2700 | - |
| 28 Mar 2024 | 1.2550 | 1.2880 | 1.2550 | 1.2880 | 1.2880 | - |
| 27 Mar 2024 | 1.2400 | 1.2870 | 1.2400 | 1.2870 | 1.2870 | - |
| 26 Mar 2024 | 1.2510 | 1.2550 | 1.2510 | 1.2550 | 1.2550 | - |
| 25 Mar 2024 | 1.2920 | 1.2920 | 1.2500 | 1.2520 | 1.2520 | - |
| 22 Mar 2024 | 1.2650 | 1.3040 | 1.2650 | 1.3040 | 1.3040 | - |
| 21 Mar 2024 | 1.2370 | 1.2860 | 1.2370 | 1.2860 | 1.2860 | - |
| 20 Mar 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
| 19 Mar 2024 | 1.2030 | 1.2340 | 1.2030 | 1.2320 | 1.2320 | - |
| 18 Mar 2024 | 1.2010 | 1.2370 | 1.2010 | 1.2370 | 1.2370 | - |
| 15 Mar 2024 | 1.2220 | 1.2980 | 1.2220 | 1.2980 | 1.2980 | 85 |
| 14 Mar 2024 | 1.2010 | 1.2750 | 1.2010 | 1.2750 | 1.2750 | 100 |
| 13 Mar 2024 | 1.1690 | 1.1990 | 1.1690 | 1.1990 | 1.1990 | - |
| 12 Mar 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
| 11 Mar 2024 | 1.1630 | 1.1760 | 1.1630 | 1.1760 | 1.1760 | - |
| 08 Mar 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 07 Mar 2024 | 1.1610 | 1.1930 | 1.1610 | 1.1930 | 1.1930 | - |
| 06 Mar 2024 | 1.1620 | 1.1970 | 1.1620 | 1.1920 | 1.1920 | - |
| 05 Mar 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| 04 Mar 2024 | 1.2570 | 1.3140 | 1.2280 | 1.2280 | 1.2280 | 1,000 |
| 01 Mar 2024 | 1.2780 | 1.2820 | 1.2780 | 1.2820 | 1.2820 | - |
| 29 Feb 2024 | 1.2220 | 1.2440 | 1.2220 | 1.2440 | 1.2440 | - |
| 28 Feb 2024 | 1.2140 | 1.2510 | 1.2140 | 1.2490 | 1.2490 | - |
| 27 Feb 2024 | 1.1710 | 1.2280 | 1.1710 | 1.2280 | 1.2280 | - |
| 26 Feb 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | - |
| 23 Feb 2024 | 1.1850 | 1.2090 | 1.1850 | 1.2090 | 1.2090 | - |
| 22 Feb 2024 | 1.1700 | 1.2220 | 1.1700 | 1.2220 | 1.2220 | - |
| 21 Feb 2024 | 1.1760 | 1.2040 | 1.1760 | 1.2000 | 1.2000 | - |
| 20 Feb 2024 | 1.1940 | 1.2190 | 1.1600 | 1.1600 | 1.1600 | 1,262 |
| 19 Feb 2024 | 1.2400 | 1.2400 | 1.2270 | 1.2270 | 1.2270 | - |
| 16 Feb 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
| 15 Feb 2024 | 1.2420 | 1.2420 | 1.2310 | 1.2310 | 1.2310 | - |
| 14 Feb 2024 | 1.2290 | 1.2290 | 1.2230 | 1.2230 | 1.2230 | - |
| 13 Feb 2024 | 1.2100 | 1.2490 | 1.2100 | 1.2490 | 1.2490 | - |
| 12 Feb 2024 | 1.1590 | 1.2030 | 1.1590 | 1.2030 | 1.2030 | - |
| 09 Feb 2024 | 1.1050 | 1.1490 | 1.1050 | 1.1490 | 1.1490 | - |
| 08 Feb 2024 | 1.0790 | 1.1310 | 1.0790 | 1.1310 | 1.1310 | - |
| 07 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 06 Feb 2024 | 1.1780 | 1.1780 | 1.1210 | 1.1210 | 1.1210 | - |
| 05 Feb 2024 | 1.1950 | 1.2130 | 1.1950 | 1.2130 | 1.2130 | - |
| 02 Feb 2024 | 1.2410 | 1.3170 | 1.2410 | 1.3170 | 1.3170 | 757 |
| 01 Feb 2024 | 1.2290 | 1.2400 | 1.2170 | 1.2400 | 1.2400 | - |
| 31 Jan 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | - |
| 30 Jan 2024 | 1.2130 | 1.2340 | 1.2130 | 1.2140 | 1.2140 | - |
| 29 Jan 2024 | 1.2080 | 1.2100 | 1.2080 | 1.2100 | 1.2100 | - |
| 26 Jan 2024 | 1.2070 | 1.2230 | 1.2070 | 1.2230 | 1.2230 | - |
| 25 Jan 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| 24 Jan 2024 | 1.2910 | 1.2910 | 1.2790 | 1.2790 | 1.2790 | - |
| 23 Jan 2024 | 1.2790 | 1.3020 | 1.2790 | 1.3020 | 1.3020 | - |
| 22 Jan 2024 | 1.3040 | 1.3040 | 1.2400 | 1.2400 | 1.2400 | - |
| 19 Jan 2024 | 1.3260 | 1.3810 | 1.2630 | 1.3810 | 1.3810 | 222 |
| 18 Jan 2024 | 1.3190 | 1.3530 | 1.3190 | 1.3530 | 1.3530 | - |
| 17 Jan 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
| 16 Jan 2024 | 2.0400 | 2.0400 | 2.0340 | 2.0340 | 2.0340 | - |
| 15 Jan 2024 | 2.0740 | 2.0740 | 2.0680 | 2.0680 | 2.0680 | - |
| 12 Jan 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
| 11 Jan 2024 | 2.0820 | 2.1120 | 2.0820 | 2.1120 | 2.1120 | - |
| 10 Jan 2024 | 2.1060 | 2.1180 | 2.1060 | 2.1180 | 2.1180 | - |
| 09 Jan 2024 | 2.1040 | 2.1120 | 2.1040 | 2.1120 | 2.1120 | - |
| 08 Jan 2024 | 2.0940 | 2.1020 | 2.0940 | 2.1020 | 2.1020 | - |
| 05 Jan 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
| 04 Jan 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| 03 Jan 2024 | 2.0940 | 2.1140 | 2.0940 | 2.1140 | 2.1140 | - |
| 02 Jan 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
| 29 Dec 2023 | 2.0980 | 2.1300 | 2.0980 | 2.1300 | 2.1300 | 2,250 |
| 28 Dec 2023 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
| 27 Dec 2023 | 2.1240 | 2.1540 | 2.1240 | 2.1540 | 2.1540 | - |
| 22 Dec 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 21 Dec 2023 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
| 20 Dec 2023 | 2.2340 | 2.2340 | 2.1140 | 2.1140 | 2.1140 | - |
| 19 Dec 2023 | 2.2220 | 2.2600 | 2.2220 | 2.2600 | 2.2600 | - |
| 18 Dec 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 15 Dec 2023 | 2.1940 | 2.1940 | 2.1820 | 2.1820 | 2.1820 | - |
| 14 Dec 2023 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.