Rentunder Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.572	0.686	0.572	0.686	0.686	1,215
2022-12-12	0.461	0.567	0.461	0.546	0.546	63,851
2022-12-09	0.550	0.567	0.550	0.550	0.550	1,459
2022-12-08	0.663	0.663	0.550	0.569	0.569	105,808
2022-12-07	0.602	0.679	0.602	0.602	0.602	62,346
2022-12-06	0.579	0.579	0.579	0.579	0.579	682
2022-12-05	0.616	0.618	0.606	0.618	0.618	49,166
2022-12-02	0.635	0.635	0.571	0.595	0.595	22,287
2022-12-01	0.698	0.698	0.534	0.644	0.644	36,635
2022-11-30	0.611	0.768	0.595	0.682	0.682	192,281
2022-11-29	0.653	0.653	0.565	0.614	0.614	16,819
2022-11-28	0.651	0.651	0.651	0.651	0.651	1,146
2022-11-25	0.551	0.602	0.551	0.581	0.581	14,080
2022-11-24	0.555	0.646	0.496	0.602	0.602	48,684
2022-11-23	0.504	0.506	0.504	0.506	0.506	4,585
2022-11-22	0.544	0.544	0.489	0.506	0.506	2,384
2022-11-21	0.471	0.503	0.471	0.503	0.503	6,199
2022-11-18	0.517	0.550	0.499	0.524	0.524	15,035
2022-11-16	0.504	0.606	0.504	0.588	0.588	44,903
2022-11-15	0.530	0.557	0.517	0.557	0.557	10,661
2022-11-14	0.454	0.618	0.454	0.618	0.618	2,636
2022-11-11	0.522	0.574	0.487	0.524	0.524	25,120
2022-11-10	0.565	0.565	0.565	0.565	0.565	17,193
2022-11-08	0.565	0.565	0.537	0.537	0.537	15,811
2022-11-07	0.513	0.560	0.513	0.527	0.527	25,133
2022-11-03	0.489	0.579	0.489	0.579	0.579	1,152
2022-11-02	0.527	0.555	0.483	0.555	0.555	14,908
2022-11-01	0.539	0.618	0.459	0.459	0.459	105,784
2022-10-31	0.630	0.647	0.534	0.618	0.618	34,626
2022-10-28	0.574	0.623	0.574	0.623	0.623	18,339
2022-10-26	0.578	0.649	0.558	0.649	0.649	41,642
2022-10-25	0.604	0.715	0.551	0.551	0.551	9,896
2022-10-24	0.371	0.546	0.371	0.546	0.546	36,397
2022-10-21	0.435	0.518	0.351	0.471	0.471	37,565
2022-10-19	0.483	0.496	0.461	0.496	0.496	28,655
2022-10-18	0.367	0.511	0.367	0.445	0.445	2,189
2022-10-13	0.490	0.524	0.469	0.517	0.517	33,923
2022-10-12	0.544	0.544	0.455	0.522	0.522	6,614
2022-10-11	0.478	0.602	0.461	0.510	0.510	66,386
2022-10-10	0.517	0.517	0.473	0.504	0.504	51,579
2022-10-07	0.432	0.504	0.432	0.448	0.448	52,730
2022-10-06	0.438	0.497	0.438	0.497	0.497	34,386
2022-10-04	0.454	0.480	0.372	0.478	0.478	40,281
2022-10-03	0.524	0.524	0.497	0.497	0.497	1,347
2022-09-30	0.496	0.496	0.496	0.496	0.496	1,146
2022-09-29	0.471	0.510	0.471	0.510	0.510	279
2022-09-28	0.364	0.583	0.364	0.579	0.579	2,509
2022-09-26	0.480	0.480	0.480	0.480	0.480	6,706
2022-09-23	0.503	0.503	0.499	0.499	0.499	15,739
2022-09-22	0.497	0.497	0.369	0.468	0.468	5,417
2022-09-21	0.517	0.517	0.517	0.517	0.517	1
2022-09-20	0.511	0.511	0.471	0.471	0.471	583
2022-09-19	0.532	0.536	0.515	0.515	0.515	11,228
2022-09-16	0.464	0.532	0.445	0.532	0.532	36,776
2022-09-15	0.442	0.442	0.442	0.442	0.442	306
2022-09-14	0.489	0.489	0.438	0.438	0.438	17,716
2022-09-13	0.378	0.592	0.378	0.469	0.469	38,913
2022-09-12	0.480	0.480	0.480	0.480	0.480	1
2022-09-09	0.473	0.506	0.471	0.483	0.483	121,489
2022-09-08	0.489	0.489	0.487	0.487	0.487	1,623

← NewerPage 14 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.