Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.200	17.400	16.800	17.250	17.250	5,069
2026-10-16	17.000	17.250	16.700	17.250	17.250	251
2026-10-15	17.100	17.900	16.500	17.250	17.250	2,119
2026-10-14	17.050	17.950	17.050	17.950	17.950	1,773
2026-10-13	17.100	18.200	17.100	17.500	17.500	3,705
2026-10-12	17.800	19.450	16.850	17.850	17.850	3,445
2026-10-09	17.900	18.050	17.000	17.750	17.750	3,611
2026-10-08	18.300	18.300	16.950	18.050	18.050	86
2026-10-07	18.250	18.300	17.000	18.250	18.250	5,767
2026-10-06	18.250	18.300	18.250	18.300	18.300	361
2026-10-05	18.000	18.350	17.500	18.250	18.250	8,241
2026-10-02	18.000	18.200	17.400	18.200	18.200	2,240
2026-10-01	18.150	18.200	17.250	18.200	18.200	10,419
2026-09-30	17.600	18.200	16.900	18.200	18.200	7,613
2026-09-29	18.800	18.800	17.000	17.750	17.750	6,107
2026-09-28	17.050	18.200	17.000	17.300	17.300	8,264
2026-09-25	17.950	17.950	17.100	17.900	17.900	1,351
2026-09-24	18.400	18.800	17.000	17.950	17.950	422
2026-09-23	18.950	19.150	17.050	18.400	18.400	7,492
2026-09-22	16.200	19.000	16.200	18.800	18.800	12,131
2026-09-21	18.000	19.250	16.250	16.250	16.250	4,730
2026-09-18	17.550	18.000	17.250	18.000	18.000	4,698
2026-09-17	17.750	17.800	16.650	17.050	17.050	8,196
2026-09-16	16.950	18.400	16.950	17.700	17.700	4,192
2026-09-15	17.050	18.000	16.550	16.800	16.800	8,064
2026-09-14	17.450	17.750	16.000	17.000	17.000	8,109
2026-09-11	17.600	17.850	17.000	17.800	17.800	8,229
2026-09-10	18.000	18.400	17.500	18.200	18.200	1,238
2026-09-09	18.000	18.450	17.550	18.250	18.250	949
2026-09-08	17.850	18.800	17.800	18.600	18.600	1,477
2026-09-07	18.350	19.550	17.650	18.950	18.950	4,513
2026-09-04	18.100	18.250	18.100	18.250	18.250	86
2026-09-03	18.000	18.300	17.550	18.100	18.100	1,002
2026-09-02	17.850	18.000	17.300	18.000	18.000	6,421
2026-09-01	18.100	18.550	17.600	17.900	17.900	8,474
2026-08-31	18.750	19.150	17.650	18.950	18.950	2,874
2026-08-28	19.150	19.150	17.800	18.650	18.650	3,269
2026-08-27	19.000	19.200	17.950	18.500	18.500	4,064
2026-08-26	18.750	19.400	18.700	19.050	19.050	3,969
2026-08-25	19.300	19.350	18.700	18.700	18.700	3,523
2026-08-24	18.700	19.750	18.550	18.700	18.700	555
2026-08-21	18.950	18.950	18.500	18.750	18.750	1,147
2026-08-20	19.200	20.000	18.500	18.700	18.700	7,616
2026-08-19	18.800	19.050	18.800	19.050	19.050	3,244
2026-08-18	19.000	19.000	18.200	18.800	18.800	576
2026-08-17	19.050	19.850	18.550	18.900	18.900	1,012
2026-08-14	19.400	19.500	18.550	19.000	19.000	1,009
2026-08-13	19.500	19.500	18.550	19.400	19.400	2,092
2026-08-12	19.450	19.950	18.600	19.300	19.300	4,357
2026-08-11	19.850	20.300	19.250	19.550	19.550	1,875
2026-08-10	20.400	20.400	19.300	19.900	19.900	727
2026-08-07	19.450	20.800	19.200	20.100	20.100	987
2026-08-06	19.650	20.700	19.400	19.500	19.500	3,264
2026-08-05	20.300	21.600	19.500	20.000	20.000	4,248
2026-08-04	19.400	21.800	19.400	19.800	19.800	2,972
2026-08-03	19.500	20.200	19.500	19.950	19.950	134
2026-07-31	19.150	20.100	19.150	19.500	19.500	2,611
2026-07-30	19.350	20.200	19.350	20.200	20.200	1,868
2026-07-29	19.300	19.500	18.800	19.450	19.450	1,217
2026-07-28	19.350	19.350	18.850	19.300	19.300	1,816

Page 1 of 2 · 66 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.