Rentunder Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.790	0.818	0.784	0.810	0.810	13,251
2022-05-30	0.785	0.785	0.785	0.785	0.785	13,940
2022-05-27	0.811	0.977	0.733	0.803	0.803	60,402
2022-05-25	0.705	0.818	0.705	0.818	0.818	10,181
2022-05-24	0.705	0.738	0.705	0.738	0.738	1,719
2022-05-23	0.703	0.990	0.700	0.825	0.825	140,030
2022-05-20	0.686	0.738	0.654	0.656	0.656	33,451
2022-05-19	0.827	0.827	0.670	0.686	0.686	102,473
2022-05-18	0.583	0.646	0.583	0.637	0.637	36,278
2022-05-17	0.578	0.731	0.578	0.721	0.721	14,355
2022-05-16	0.602	0.602	0.602	0.602	0.602	5,731
2022-05-13	0.602	0.654	0.602	0.613	0.613	32,258
2022-05-12	0.599	0.599	0.583	0.583	0.583	8,034
2022-05-11	0.578	0.583	0.578	0.583	0.583	4,176
2022-05-10	0.597	0.597	0.560	0.583	0.583	40,170
2022-05-09	0.639	0.639	0.543	0.597	0.597	107,331
2022-05-06	0.714	0.825	0.637	0.667	0.667	109,005
2022-05-04	0.562	0.681	0.562	0.668	0.668	33,803
2022-05-03	0.654	0.654	0.651	0.653	0.653	1,032
2022-05-02	0.684	0.695	0.654	0.693	0.693	73,866
2022-04-29	0.825	0.825	0.590	0.663	0.663	86,694
2022-04-28	0.646	0.750	0.630	0.679	0.679	80,444
2022-04-27	0.663	0.756	0.628	0.736	0.736	112,174
2022-04-26	0.656	0.766	0.656	0.766	0.766	119,671
2022-04-25	0.801	0.801	0.742	0.742	0.742	779
2022-04-22	0.756	0.756	0.729	0.729	0.729	3,298
2022-04-21	0.714	0.801	0.698	0.756	0.756	37,507
2022-04-20	0.708	0.770	0.708	0.770	0.770	73,799
2022-04-19	0.735	0.759	0.735	0.759	0.759	2,188
2022-04-14	0.808	0.808	0.808	0.808	0.808	37
2022-04-13	0.715	0.789	0.715	0.752	0.752	24,090
2022-04-12	0.792	0.792	0.792	0.792	0.792	38
2022-04-11	0.757	0.757	0.757	0.757	0.757	276
2022-04-08	0.726	0.764	0.726	0.764	0.764	3,592
2022-04-07	0.728	0.811	0.728	0.750	0.750	16,104
2022-04-06	0.792	0.792	0.726	0.792	0.792	4,949
2022-04-05	0.717	0.803	0.717	0.803	0.803	6,966
2022-04-04	0.827	0.827	0.803	0.811	0.811	2,694
2022-04-01	0.742	0.803	0.742	0.743	0.743	1,341
2022-03-31	0.743	0.803	0.743	0.743	0.743	146
2022-03-30	0.731	0.804	0.731	0.804	0.804	110
2022-03-29	0.724	0.785	0.724	0.785	0.785	11,526
2022-03-28	0.827	0.827	0.785	0.785	0.785	14,928
2022-03-25	0.717	0.717	0.701	0.701	0.701	8
2022-03-24	0.799	0.817	0.719	0.719	0.719	30,027
2022-03-23	0.729	0.827	0.705	0.705	0.705	17,148
2022-03-22	0.763	0.763	0.682	0.698	0.698	13,285
2022-03-21	0.698	0.700	0.698	0.700	0.700	3,439
2022-03-18	0.766	0.766	0.688	0.724	0.724	3,918
2022-03-17	0.714	0.775	0.714	0.775	0.775	14,108
2022-03-16	0.695	0.696	0.667	0.696	0.696	27,527
2022-03-15	0.806	0.829	0.696	0.696	0.696	2,402
2022-03-14	0.674	0.698	0.674	0.698	0.698	16
2022-03-10	0.674	0.719	0.674	0.719	0.719	8,483
2022-03-09	0.630	0.750	0.630	0.750	0.750	13,177
2022-03-08	0.754	0.754	0.677	0.677	0.677	3,492
2022-03-07	0.674	0.674	0.674	0.674	0.674	2,182
2022-03-04	0.688	0.754	0.688	0.689	0.689	6,237
2022-03-03	0.665	0.724	0.665	0.724	0.724	75
2022-03-02	0.726	0.726	0.724	0.724	0.724	11,422

← NewerPage 16 of 18 · 1,056 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.