mResell Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.150 | 3.400 | 2.600 | 2.910 | 2.910 | 50,787 |
| 2025-05-08 | 3.240 | 3.720 | 2.550 | 3.170 | 3.170 | 77,545 |
| 2025-05-07 | 4.170 | 4.610 | 3.100 | 3.560 | 3.560 | 304,207 |
| 2025-05-06 | 2.190 | 9.640 | 2.190 | 4.140 | 4.140 | 445,958 |
| 2025-05-05 | 2.100 | 2.260 | 1.710 | 1.920 | 1.920 | 2,243 |
| 2025-05-02 | 1.770 | 2.100 | 1.770 | 1.870 | 1.870 | 8,701 |
| 2025-04-30 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 51 |
| 2025-04-29 | 1.700 | 2.250 | 1.695 | 2.250 | 2.250 | 437 |
| 2025-04-28 | 1.680 | 1.685 | 1.680 | 1.685 | 1.685 | 2 |
| 2025-04-25 | 1.665 | 1.800 | 1.665 | 1.800 | 1.800 | 4,930 |
| 2025-04-24 | 1.720 | 1.770 | 1.720 | 1.770 | 1.770 | 672 |
| 2025-04-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 467 |
| 2025-04-22 | 1.750 | 1.755 | 1.725 | 1.730 | 1.730 | 762 |
| 2025-04-17 | 2.300 | 2.300 | 1.750 | 1.750 | 1.750 | 2,363 |
| 2025-04-16 | 2.370 | 2.370 | 1.710 | 1.745 | 1.745 | 403 |
| 2025-04-15 | 2.420 | 2.420 | 1.900 | 2.390 | 2.390 | 2,350 |
| 2025-04-14 | 2.410 | 2.410 | 2.010 | 2.010 | 2.010 | 1,029 |
| 2025-04-11 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 768 |
| 2025-04-10 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-04-09 | 2.030 | 2.030 | 2.020 | 2.020 | 2.020 | 5,065 |
| 2025-04-08 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 9,700 |
| 2025-04-07 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 3,022 |
| 2025-04-04 | 1.800 | 2.160 | 1.800 | 1.800 | 1.800 | 730 |
| 2025-04-03 | 1.820 | 1.985 | 1.820 | 1.840 | 1.840 | 3,544 |
| 2025-04-02 | 1.900 | 2.190 | 1.835 | 1.840 | 1.840 | 7,879 |
| 2025-04-01 | 1.975 | 1.975 | 1.830 | 1.830 | 1.830 | 1,901 |
| 2025-03-31 | 2.190 | 2.190 | 1.830 | 1.830 | 1.830 | 14,165 |
| 2025-03-28 | 2.240 | 2.260 | 2.200 | 2.200 | 2.200 | 12,198 |
| 2025-03-27 | 2.940 | 2.970 | 2.650 | 2.650 | 2.650 | 47,740 |
| 2025-03-26 | 2.400 | 2.960 | 2.400 | 2.420 | 2.420 | 22,175 |
| 2025-03-25 | 2.180 | 2.380 | 2.180 | 2.380 | 2.380 | 17,834 |
| 2025-03-24 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2025-03-21 | 2.000 | 2.380 | 2.000 | 2.220 | 2.220 | 2,152 |
| 2025-03-20 | 2.320 | 2.960 | 2.170 | 2.890 | 2.890 | 4,522 |
| 2025-03-19 | 1.860 | 2.190 | 1.860 | 2.190 | 2.190 | 190 |
| 2025-03-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,273 |
| 2025-03-17 | 1.890 | 2.250 | 1.855 | 1.905 | 1.905 | 653 |
| 2025-03-14 | 1.910 | 2.000 | 1.910 | 1.980 | 1.980 | 1,302 |
| 2025-03-13 | 2.580 | 2.580 | 1.870 | 1.870 | 1.870 | 686 |
| 2025-03-12 | 2.180 | 2.230 | 2.050 | 2.230 | 2.230 | 1,491 |
| 2025-03-11 | 2.120 | 2.980 | 1.910 | 1.910 | 1.910 | 5,631 |
| 2025-03-10 | 2.500 | 2.500 | 2.060 | 2.080 | 2.080 | 1,886 |
| 2025-03-07 | 1.830 | 2.500 | 1.830 | 2.500 | 2.500 | 5,030 |
| 2025-03-06 | 1.780 | 3.340 | 1.780 | 2.500 | 2.500 | 4,418 |
| 2025-03-05 | 3.000 | 4.880 | 2.800 | 2.800 | 2.800 | 14,472 |
| 2025-03-04 | 1.665 | 3.280 | 1.665 | 3.280 | 3.280 | 12,361 |
| 2025-03-03 | 2.000 | 2.420 | 1.445 | 1.665 | 1.665 | 5,728 |
| 2025-02-28 | 2.300 | 2.490 | 1.400 | 2.420 | 2.420 | 9,080 |
| 2025-02-27 | 1.890 | 2.120 | 1.525 | 2.120 | 2.120 | 18,823 |
| 2025-02-26 | 1.695 | 1.695 | 1.305 | 1.400 | 1.400 | 20,652 |
| 2025-02-25 | 1.725 | 1.875 | 1.720 | 1.875 | 1.875 | 5,644 |
| 2025-02-24 | 1.850 | 1.980 | 1.850 | 1.940 | 1.940 | 3,817 |
| 2025-02-21 | 2.080 | 2.080 | 1.660 | 2.000 | 2.000 | 25,044 |
| 2025-02-20 | 1.800 | 2.300 | 1.200 | 2.060 | 2.060 | 8,310 |
| 2025-02-19 | 3.390 | 3.470 | 2.500 | 2.990 | 2.990 | 13,955 |
← NewerPage 7 of 7 · 415 trading days
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.