Rentunder Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.558	0.558	0.558	0.558	0.558	895
2023-03-22	0.524	0.524	0.503	0.503	0.503	25,217
2023-03-17	0.529	0.529	0.524	0.524	0.524	32,552
2023-03-16	0.571	0.571	0.571	0.571	0.571	8
2023-03-14	0.490	0.543	0.490	0.543	0.543	19,055
2023-03-10	0.564	0.597	0.524	0.579	0.579	18,767
2023-03-09	0.524	0.524	0.524	0.524	0.524	7,222
2023-03-08	0.565	0.565	0.510	0.511	0.511	31
2023-03-07	0.571	0.571	0.551	0.551	0.551	11,262
2023-03-06	0.524	0.565	0.524	0.548	0.548	19,782
2023-03-03	0.572	0.572	0.520	0.524	0.524	9,815
2023-03-02	0.517	0.546	0.501	0.546	0.546	26,920
2023-03-01	0.539	0.539	0.539	0.539	0.539	63
2023-02-28	0.590	0.593	0.541	0.541	0.541	51,978
2023-02-27	0.548	0.592	0.518	0.518	0.518	13,336
2023-02-24	0.567	0.593	0.534	0.593	0.593	96,157
2023-02-23	0.583	0.583	0.583	0.583	0.583	3
2023-02-22	0.602	0.602	0.602	0.602	0.602	1,411
2023-02-21	0.592	0.592	0.592	0.592	0.592	1,146
2023-02-15	0.595	0.642	0.595	0.642	0.642	781
2023-02-13	0.572	0.576	0.572	0.576	0.576	11
2023-02-10	0.611	0.611	0.609	0.609	0.609	19,486
2023-02-09	0.593	0.593	0.593	0.593	0.593	6
2023-02-08	0.602	0.647	0.590	0.647	0.647	34,785
2023-02-06	0.578	0.661	0.578	0.661	0.661	26,747
2023-02-03	0.560	0.607	0.560	0.604	0.604	33,985
2023-02-02	0.597	0.597	0.597	0.597	0.597	7
2023-02-01	0.644	0.644	0.609	0.609	0.609	3,578
2023-01-31	0.633	0.633	0.633	0.633	0.633	15,788
2023-01-30	0.595	0.597	0.595	0.597	0.597	7,673
2023-01-27	0.567	0.695	0.567	0.602	0.602	13,759
2023-01-26	0.712	0.712	0.621	0.670	0.670	2,308
2023-01-25	0.646	0.646	0.646	0.646	0.646	11,462
2023-01-24	0.567	0.658	0.567	0.658	0.658	138,782
2023-01-23	0.705	0.705	0.565	0.621	0.621	295,129
2023-01-20	0.646	0.670	0.583	0.626	0.626	90,551
2023-01-19	0.644	0.691	0.644	0.691	0.691	2,292
2023-01-17	0.614	0.714	0.614	0.698	0.698	3,484
2023-01-16	0.637	0.688	0.628	0.679	0.679	42,017
2023-01-13	0.623	0.700	0.623	0.696	0.696	47,597
2023-01-12	0.621	0.724	0.621	0.698	0.698	13,956
2023-01-11	0.614	0.672	0.614	0.670	0.670	27,904
2023-01-10	0.611	0.710	0.611	0.677	0.677	16,931
2023-01-09	0.611	0.698	0.611	0.646	0.646	115,264
2023-01-05	0.586	0.635	0.585	0.611	0.611	129,336
2023-01-04	0.609	0.651	0.609	0.651	0.651	20,403
2023-01-03	0.654	0.654	0.602	0.653	0.653	72,468
2023-01-02	0.660	0.660	0.607	0.637	0.637	1,170
2022-12-30	0.688	0.688	0.602	0.604	0.604	30,972
2022-12-29	0.611	0.611	0.611	0.611	0.611	183
2022-12-28	0.602	0.665	0.602	0.665	0.665	17,450
2022-12-27	0.602	0.644	0.602	0.633	0.633	6,029
2022-12-23	0.593	0.688	0.593	0.619	0.619	108,204
2022-12-22	0.599	0.600	0.599	0.600	0.600	17,422
2022-12-21	0.553	0.593	0.553	0.593	0.593	135,871
2022-12-20	0.600	0.600	0.560	0.567	0.567	115,458
2022-12-19	0.665	0.684	0.602	0.602	0.602	2,228
2022-12-16	0.548	0.585	0.548	0.585	0.585	4,796
2022-12-15	0.506	0.682	0.506	0.642	0.642	489
2022-12-14	0.539	0.644	0.539	0.644	0.644	1,750

← NewerPage 13 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.