Rentunder Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.337	0.337	0.337	0.337	0.337	5,732
2023-11-16	0.368	0.368	0.333	0.335	0.335	15,853
2023-11-15	0.272	0.384	0.272	0.384	0.384	15,451
2023-11-13	0.340	0.340	0.328	0.328	0.328	93
2023-11-09	0.356	0.358	0.356	0.358	0.358	16,973
2023-11-07	0.363	0.363	0.347	0.347	0.347	42,461
2023-11-06	0.291	0.480	0.291	0.480	0.480	1,179
2023-11-03	0.379	0.379	0.379	0.379	0.379	3,439
2023-11-02	0.379	0.379	0.379	0.379	0.379	3,961
2023-10-31	0.342	0.342	0.342	0.342	0.342	11,108
2023-10-30	0.337	0.337	0.337	0.337	0.337	30,948
2023-10-27	0.365	0.373	0.335	0.335	0.335	4,366
2023-10-26	0.297	0.328	0.297	0.316	0.316	21,702
2023-10-25	0.298	0.302	0.298	0.302	0.302	2,463
2023-10-23	0.312	0.441	0.312	0.342	0.342	11,412
2023-10-20	0.373	0.373	0.373	0.373	0.373	23
2023-10-19	0.375	0.391	0.356	0.391	0.391	17,487
2023-10-18	0.339	0.384	0.339	0.384	0.384	33,820
2023-10-17	0.401	0.401	0.386	0.386	0.386	10,991
2023-10-13	0.394	0.445	0.353	0.429	0.429	15,361
2023-10-12	0.396	0.396	0.396	0.396	0.396	1,146
2023-10-10	0.349	0.372	0.349	0.372	0.372	15,932
2023-10-09	0.354	0.375	0.351	0.375	0.375	64,929
2023-10-05	0.375	0.375	0.375	0.375	0.375	814
2023-10-04	0.391	0.391	0.375	0.375	0.375	5,960
2023-10-02	0.391	0.391	0.368	0.391	0.391	25,085
2023-09-27	0.400	0.400	0.400	0.400	0.400	688
2023-09-26	0.493	0.493	0.391	0.476	0.476	3,897
2023-09-25	0.377	0.497	0.377	0.497	0.497	2,642
2023-09-22	0.585	0.585	0.484	0.484	0.484	2,092
2023-09-21	0.436	0.436	0.436	0.436	0.436	1,100
2023-09-20	0.436	0.436	0.436	0.436	0.436	5,731
2023-09-19	0.454	0.454	0.454	0.454	0.454	14
2023-09-06	0.396	0.436	0.396	0.436	0.436	1,147
2023-08-31	0.449	0.449	0.449	0.449	0.449	11,118
2023-08-25	0.415	0.467	0.414	0.467	0.467	17,539
2023-08-24	0.356	0.480	0.356	0.480	0.480	1,605
2023-08-22	0.515	0.537	0.445	0.510	0.510	59,366
2023-08-21	0.441	0.515	0.441	0.515	0.515	14,901
2023-08-18	0.480	0.585	0.441	0.585	0.585	13,415
2023-08-17	0.532	0.532	0.515	0.515	0.515	20,288
2023-08-16	0.467	0.471	0.467	0.471	0.471	22,455
2023-08-15	0.471	0.471	0.471	0.471	0.471	2,304
2023-08-14	0.471	0.471	0.471	0.471	0.471	8,202
2023-08-11	0.558	0.558	0.471	0.471	0.471	26,675
2023-08-10	0.489	0.489	0.489	0.489	0.489	12,184
2023-08-09	0.558	0.558	0.445	0.497	0.497	35,780
2023-08-08	0.417	0.519	0.401	0.476	0.476	23,425
2023-08-07	0.545	0.545	0.545	0.545	0.545	880
2023-08-04	0.545	0.545	0.545	0.545	0.545	9,743
2023-08-03	0.476	0.598	0.454	0.515	0.515	44,014
2023-08-02	0.550	0.628	0.471	0.480	0.480	49,083
2023-08-01	0.484	0.489	0.366	0.445	0.445	57,034
2023-07-31	0.436	0.868	0.436	0.506	0.506	299,158
2023-07-28	0.480	0.497	0.436	0.436	0.436	31,100
2023-07-27	0.449	0.449	0.449	0.449	0.449	11,647
2023-07-26	0.489	0.554	0.445	0.480	0.480	67,019
2023-07-25	0.365	0.654	0.346	0.646	0.646	148,741
2023-07-24	0.312	0.351	0.312	0.351	0.351	2,626
2023-07-21	0.391	0.391	0.391	0.391	0.391	1,146

← NewerPage 11 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.