Rentunder Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	0.351	0.351	0.351	0.351	0.351	14,901
2023-07-17	0.384	0.415	0.307	0.412	0.412	18,437
2023-07-13	0.358	0.403	0.358	0.403	0.403	13,258
2023-07-12	0.394	0.431	0.394	0.431	0.431	1,547
2023-07-11	0.366	0.436	0.366	0.436	0.436	37,392
2023-07-10	0.384	0.431	0.384	0.431	0.431	2,753
2023-07-05	0.332	0.433	0.332	0.433	0.433	1,147
2023-07-04	0.288	0.436	0.288	0.436	0.436	19,486
2023-06-28	0.401	0.445	0.387	0.445	0.445	37,962
2023-06-27	0.370	0.382	0.370	0.382	0.382	17,213
2023-06-16	0.398	0.429	0.398	0.429	0.429	18,339
2023-06-15	0.436	0.436	0.386	0.422	0.422	32,284
2023-06-13	0.429	0.441	0.370	0.441	0.441	29,447
2023-06-12	0.433	0.433	0.370	0.429	0.429	5,731
2023-06-09	0.414	0.414	0.414	0.414	0.414	1,146
2023-06-08	0.379	0.436	0.379	0.435	0.435	2,659
2023-06-07	0.436	0.436	0.436	0.436	0.436	1,146
2023-06-05	0.417	0.417	0.417	0.417	0.417	1,146
2023-06-02	0.393	0.410	0.377	0.410	0.410	10,923
2023-06-01	0.387	0.436	0.387	0.436	0.436	2,292
2023-05-30	0.436	0.436	0.377	0.436	0.436	2,378
2023-05-29	0.431	0.431	0.431	0.431	0.431	11,462
2023-05-26	0.431	0.431	0.431	0.431	0.431	11,601
2023-05-25	0.563	0.563	0.502	0.502	0.502	833
2023-05-24	0.436	0.436	0.436	0.436	0.436	9,743
2023-05-23	0.467	0.467	0.387	0.393	0.393	9,745
2023-05-22	0.387	0.537	0.370	0.422	0.422	69,225
2023-05-19	0.405	0.441	0.405	0.441	0.441	33,240
2023-05-17	0.351	0.436	0.351	0.436	0.436	13,181
2023-05-15	0.419	0.436	0.342	0.421	0.421	13,061
2023-05-12	0.391	0.419	0.391	0.419	0.419	4,585
2023-05-11	0.349	0.462	0.349	0.391	0.391	29,916
2023-05-10	0.435	0.435	0.384	0.384	0.384	67,397
2023-05-09	0.484	0.484	0.386	0.386	0.386	79,923
2023-05-08	0.422	0.424	0.422	0.424	0.424	10,621
2023-05-05	0.401	0.436	0.382	0.436	0.436	3,360
2023-05-03	0.408	0.436	0.408	0.436	0.436	19,349
2023-05-02	0.419	0.419	0.408	0.408	0.408	366
2023-04-28	0.419	0.419	0.419	0.419	0.419	3,439
2023-04-27	0.405	0.441	0.405	0.436	0.436	10,895
2023-04-26	0.458	0.458	0.415	0.422	0.422	12,420
2023-04-25	0.428	0.428	0.428	0.428	0.428	9,170
2023-04-24	0.436	0.436	0.436	0.436	0.436	9,820
2023-04-20	0.589	0.838	0.400	0.462	0.462	41,886
2023-04-19	0.429	0.429	0.429	0.429	0.429	9,743
2023-04-18	0.389	0.419	0.389	0.419	0.419	20,241
2023-04-17	0.471	0.471	0.360	0.421	0.421	48,563
2023-04-14	0.419	0.502	0.379	0.386	0.386	22,536
2023-04-13	0.386	0.435	0.386	0.435	0.435	230
2023-04-12	0.431	0.449	0.431	0.449	0.449	9,883
2023-04-11	0.435	0.524	0.353	0.431	0.431	217,523
2023-04-06	0.435	0.435	0.435	0.435	0.435	9,743
2023-04-05	0.476	0.476	0.436	0.436	0.436	3,617
2023-04-04	0.380	0.445	0.380	0.436	0.436	162,946
2023-04-03	0.510	0.545	0.493	0.502	0.502	27,265
2023-03-31	0.501	0.501	0.501	0.501	0.501	5,485
2023-03-30	0.508	0.524	0.508	0.524	0.524	50,187
2023-03-29	0.532	0.532	0.532	0.532	0.532	4,585
2023-03-28	0.510	0.510	0.510	0.510	0.510	319
2023-03-27	0.506	0.551	0.506	0.551	0.551	26,477

← NewerPage 12 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.