Rentunder Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.576	0.726	0.576	0.726	0.726	42,296
2022-02-28	0.576	0.681	0.576	0.646	0.646	55,349
2022-02-25	0.654	0.684	0.630	0.684	0.684	1,150
2022-02-24	0.599	0.703	0.599	0.681	0.681	36,048
2022-02-23	0.707	0.707	0.656	0.707	0.707	6,069
2022-02-22	0.742	0.742	0.654	0.654	0.654	33,866
2022-02-21	0.789	0.806	0.742	0.742	0.742	28,237
2022-02-18	0.768	0.770	0.768	0.768	0.768	34,386
2022-02-17	0.778	0.843	0.771	0.775	0.775	35,780
2022-02-16	0.855	0.855	0.771	0.771	0.771	18,127
2022-02-15	0.771	0.832	0.752	0.820	0.820	89
2022-02-14	0.747	0.813	0.747	0.752	0.752	6,198
2022-02-11	0.745	0.803	0.745	0.803	0.803	152
2022-02-10	0.834	0.834	0.761	0.803	0.803	9,903
2022-02-09	0.801	0.850	0.766	0.834	0.834	28,307
2022-02-08	0.836	0.838	0.749	0.749	0.749	18,290
2022-02-07	0.853	0.855	0.785	0.785	0.785	29,142
2022-02-04	0.790	0.942	0.787	0.787	0.787	13,697
2022-02-03	0.846	0.846	0.803	0.803	0.803	8,112
2022-02-02	0.815	0.817	0.750	0.803	0.803	21,881
2022-02-01	0.843	0.843	0.817	0.817	0.817	88
2022-01-31	0.848	0.860	0.785	0.845	0.845	44,758
2022-01-28	0.872	0.872	0.766	0.848	0.848	43,479
2022-01-27	0.724	0.838	0.712	0.785	0.785	63,651
2022-01-26	1.038	1.038	0.729	0.794	0.794	59,077
2022-01-25	0.799	0.799	0.742	0.742	0.742	6,595
2022-01-24	0.647	0.862	0.647	0.715	0.715	50,481
2022-01-21	0.822	0.822	0.750	0.761	0.761	3,997
2022-01-20	0.829	0.829	0.806	0.829	0.829	13,495
2022-01-19	0.855	0.855	0.785	0.855	0.855	12,885
2022-01-18	0.785	0.855	0.785	0.855	0.855	6,671
2022-01-17	0.827	0.827	0.778	0.785	0.785	59,364
2022-01-14	0.829	0.829	0.714	0.778	0.778	60,805
2022-01-13	0.745	1.121	0.745	0.829	0.829	99,392
2022-01-12	0.747	0.750	0.747	0.750	0.750	1,842
2022-01-11	0.768	0.768	0.701	0.759	0.759	12,387
2022-01-10	0.693	0.707	0.693	0.707	0.707	1,505
2022-01-07	0.729	0.729	0.729	0.729	0.729	8,623
2022-01-05	0.731	0.731	0.729	0.729	0.729	6,639
2022-01-04	0.749	0.782	0.729	0.729	0.729	13,244
2022-01-03	0.686	0.715	0.686	0.715	0.715	178
2021-12-30	0.679	0.733	0.679	0.686	0.686	2,084
2021-12-29	0.675	0.731	0.675	0.693	0.693	23,015
2021-12-28	0.712	0.714	0.682	0.684	0.684	29,123
2021-12-27	0.681	0.731	0.675	0.675	0.675	44,816
2021-12-23	0.672	0.672	0.667	0.667	0.667	15,578
2021-12-22	0.726	0.726	0.672	0.672	0.672	21,866
2021-12-21	0.665	0.686	0.663	0.686	0.686	69,082
2021-12-20	0.785	0.803	0.663	0.663	0.663	92,711
2021-12-17	0.646	0.647	0.646	0.647	0.647	2,330
2021-12-16	0.647	0.647	0.646	0.646	0.646	22,466
2021-12-15	0.658	0.682	0.658	0.660	0.660	74,504
2021-12-14	0.637	0.682	0.637	0.660	0.660	17,377
2021-12-13	0.637	0.637	0.621	0.632	0.632	8,926
2021-12-10	0.640	0.640	0.640	0.640	0.640	3,674
2021-12-09	0.681	0.681	0.681	0.681	0.681	199
2021-12-08	0.639	0.681	0.639	0.681	0.681	4,437
2021-12-07	0.639	0.639	0.637	0.637	0.637	22,930
2021-12-06	0.679	0.679	0.679	0.679	0.679	1,146
2021-12-03	0.681	0.681	0.646	0.646	0.646	11,233

← NewerPage 17 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.