Rentunder Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.325	0.393	0.325	0.349	0.349	22,356
2024-03-04	0.340	0.349	0.314	0.349	0.349	27,632
2024-03-01	0.375	0.375	0.375	0.375	0.375	1,146
2024-02-29	0.393	0.393	0.302	0.349	0.349	51,037
2024-02-28	0.297	0.393	0.297	0.393	0.393	38,859
2024-02-27	0.279	0.356	0.279	0.356	0.356	28,705
2024-02-26	0.262	0.305	0.262	0.305	0.305	34,261
2024-02-23	0.262	0.305	0.262	0.295	0.295	47,517
2024-02-22	0.305	0.305	0.305	0.305	0.305	1,146
2024-02-21	0.253	0.279	0.253	0.279	0.279	23,504
2024-02-20	0.262	0.272	0.236	0.272	0.272	9,214
2024-02-19	0.262	0.262	0.236	0.236	0.236	2,766
2024-02-15	0.237	0.248	0.202	0.241	0.241	15,334
2024-02-14	0.236	0.262	0.236	0.262	0.262	1,147
2024-02-13	0.319	0.319	0.236	0.236	0.236	26,397
2024-02-12	0.250	0.264	0.194	0.218	0.218	113,922
2024-02-09	0.302	0.302	0.272	0.274	0.274	157,457
2024-02-08	0.279	0.279	0.279	0.279	0.279	9,170
2024-02-06	0.300	0.305	0.286	0.286	0.286	29,068
2024-02-05	0.286	0.286	0.286	0.286	0.286	1
2024-02-02	0.286	0.311	0.286	0.311	0.311	11,992
2024-02-01	0.316	0.316	0.316	0.316	0.316	17,193
2024-01-31	0.326	0.344	0.284	0.332	0.332	25,883
2024-01-30	0.321	0.349	0.321	0.349	0.349	2,292
2024-01-29	0.326	0.349	0.326	0.349	0.349	1,880
2024-01-26	0.333	0.424	0.314	0.349	0.349	56,001
2024-01-25	0.318	0.349	0.298	0.349	0.349	22,764
2024-01-24	0.333	0.349	0.333	0.347	0.347	15,555
2024-01-23	0.344	0.393	0.344	0.393	0.393	16,047
2024-01-22	0.365	0.393	0.365	0.393	0.393	14,901
2024-01-19	0.347	0.393	0.347	0.393	0.393	7,537
2024-01-15	0.401	0.401	0.325	0.354	0.354	24,075
2024-01-10	0.370	0.401	0.370	0.401	0.401	2,295
2024-01-09	0.391	0.467	0.304	0.441	0.441	17,246
2024-01-08	0.318	0.332	0.318	0.332	0.332	12,036
2024-01-05	0.337	0.337	0.328	0.328	0.328	57,314
2024-01-04	0.307	0.323	0.298	0.323	0.323	13,877
2024-01-03	0.349	0.386	0.272	0.386	0.386	2,192
2023-12-29	0.305	0.349	0.305	0.349	0.349	13,755
2023-12-28	0.305	0.305	0.305	0.305	0.305	1,146
2023-12-27	0.288	0.288	0.288	0.288	0.288	10,388
2023-12-22	0.291	0.335	0.288	0.288	0.288	111,852
2023-12-20	0.314	0.332	0.314	0.332	0.332	29,228
2023-12-19	0.281	0.309	0.281	0.288	0.288	49,631
2023-12-18	0.274	0.314	0.274	0.314	0.314	3,758
2023-12-14	0.489	0.489	0.307	0.311	0.311	22,329
2023-12-13	0.330	0.330	0.298	0.300	0.300	41,438
2023-12-12	0.283	0.312	0.283	0.312	0.312	1,095
2023-12-11	0.431	0.431	0.314	0.333	0.333	28,525
2023-12-08	0.309	0.319	0.309	0.319	0.319	18,344
2023-12-07	0.307	0.349	0.307	0.349	0.349	1,152
2023-12-05	0.414	0.414	0.328	0.337	0.337	66,494
2023-12-04	0.428	0.428	0.379	0.379	0.379	1,053
2023-11-30	0.377	0.377	0.377	0.377	0.377	573
2023-11-29	0.375	0.401	0.325	0.349	0.349	55,820
2023-11-28	0.344	0.344	0.335	0.344	0.344	16,048
2023-11-27	0.351	0.351	0.318	0.349	0.349	69,476
2023-11-24	0.339	0.412	0.339	0.412	0.412	38,971
2023-11-23	0.330	0.330	0.330	0.330	0.330	16,047
2023-11-21	0.314	0.360	0.314	0.360	0.360	289

← NewerPage 10 of 18 · 1,055 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.