Rentunder Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.504	0.504	0.482	0.482	0.482	6,419
2022-09-06	0.489	0.524	0.489	0.524	0.524	32,901
2022-09-05	0.506	0.506	0.489	0.492	0.492	5,875
2022-09-02	0.489	0.506	0.489	0.506	0.506	48,773
2022-09-01	0.508	0.508	0.506	0.506	0.506	3,747
2022-08-31	0.524	0.525	0.524	0.525	0.525	22,924
2022-08-30	0.525	0.539	0.524	0.524	0.524	43,375
2022-08-29	0.619	0.619	0.503	0.534	0.534	89,107
2022-08-26	0.517	0.517	0.506	0.515	0.515	66,578
2022-08-25	0.628	0.628	0.541	0.543	0.543	106,243
2022-08-24	0.579	0.618	0.565	0.565	0.565	63,255
2022-08-23	0.585	0.672	0.557	0.565	0.565	342,441
2022-08-22	0.550	0.550	0.548	0.548	0.548	11,462
2022-08-19	0.520	0.565	0.520	0.550	0.550	27,535
2022-08-18	0.607	0.675	0.524	0.544	0.544	202,756
2022-08-17	0.569	0.569	0.569	0.569	0.569	11,462
2022-08-16	0.548	0.583	0.539	0.583	0.583	138,325
2022-08-15	0.564	0.564	0.564	0.564	0.564	1
2022-08-12	0.583	0.592	0.567	0.592	0.592	65,988
2022-08-11	0.586	0.586	0.586	0.586	0.586	11,187
2022-08-10	0.625	0.724	0.588	0.588	0.588	19,372
2022-08-09	0.609	0.611	0.567	0.579	0.579	62,318
2022-08-08	0.642	0.642	0.642	0.642	0.642	2,336
2022-08-05	0.569	0.609	0.569	0.609	0.609	34,237
2022-08-04	0.613	0.637	0.546	0.637	0.637	40,407
2022-08-02	0.604	0.670	0.604	0.670	0.670	6,653
2022-07-29	0.611	0.698	0.595	0.698	0.698	15,172
2022-07-28	0.672	0.672	0.672	0.672	0.672	11,462
2022-07-27	0.681	0.681	0.674	0.674	0.674	11,463
2022-07-26	0.633	0.695	0.611	0.691	0.691	45,474
2022-07-25	0.661	0.661	0.647	0.647	0.647	26,890
2022-07-22	0.658	0.682	0.647	0.647	0.647	57,310
2022-07-21	0.689	0.715	0.654	0.654	0.654	14,674
2022-07-20	0.649	0.686	0.649	0.686	0.686	5,874
2022-07-19	0.688	0.688	0.688	0.688	0.688	1,090
2022-07-18	0.682	0.682	0.682	0.682	0.682	6,304
2022-07-11	0.691	0.691	0.691	0.691	0.691	5,344
2022-07-08	0.647	0.712	0.647	0.712	0.712	4,379
2022-07-06	0.715	0.740	0.715	0.740	0.740	12,608
2022-07-05	0.777	0.777	0.717	0.761	0.761	24,185
2022-07-04	0.717	0.784	0.717	0.784	0.784	1,433
2022-06-29	0.719	1.047	0.719	0.763	0.763	25,034
2022-06-28	0.682	0.733	0.682	0.724	0.724	7,913
2022-06-27	0.703	0.740	0.677	0.721	0.721	16,041
2022-06-23	0.698	0.742	0.696	0.740	0.740	3,667
2022-06-22	0.719	0.764	0.710	0.717	0.717	13,788
2022-06-21	0.738	0.768	0.738	0.768	0.768	59,681
2022-06-20	0.728	0.799	0.728	0.735	0.735	25,025
2022-06-17	0.770	0.792	0.719	0.792	0.792	16,104
2022-06-15	0.815	0.815	0.796	0.796	0.796	12,393
2022-06-14	0.831	0.872	0.775	0.872	0.872	105,588
2022-06-13	0.916	0.916	0.780	0.907	0.907	34,785
2022-06-10	0.838	1.012	0.708	0.916	0.916	31,855
2022-06-09	0.846	0.846	0.775	0.838	0.838	21,095
2022-06-08	0.881	0.881	0.766	0.846	0.846	53,637
2022-06-07	0.846	0.846	0.846	0.846	0.846	251
2022-06-03	0.768	0.794	0.728	0.794	0.794	12,754
2022-06-02	0.846	0.846	0.777	0.785	0.785	25,525
2022-06-01	0.827	0.827	0.810	0.811	0.811	45,722
2022-05-31	0.790	0.818	0.784	0.810	0.810	13,251

← NewerPage 15 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.