Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.231	0.231	0.222	0.231	23.118	3,691
2024-08-22	0.222	0.238	0.214	0.222	22.221	2,527
2024-08-21	0.231	0.244	0.219	0.231	23.118	5,470
2024-08-20	0.236	0.238	0.220	0.236	23.616	4,423
2024-08-19	0.220	0.247	0.216	0.220	22.022	5,169
2024-08-16	0.232	0.250	0.213	0.232	23.217	6,097
2024-08-15	0.212	0.242	0.212	0.212	21.225	3,220
2024-08-14	0.227	0.232	0.211	0.227	22.719	7,259
2024-08-13	0.220	0.227	0.214	0.220	22.022	4,142
2024-08-12	0.223	0.239	0.219	0.223	22.321	22,648
2024-08-09	0.227	0.229	0.218	0.227	22.719	6,855
2024-08-08	0.218	0.219	0.212	0.218	21.822	3,193
2024-08-07	0.214	0.223	0.206	0.214	21.424	5,072
2024-08-06	0.216	0.224	0.210	0.216	21.623	6,778
2024-08-05	0.217	0.224	0.206	0.217	21.723	9,236
2024-08-02	0.223	0.236	0.211	0.223	22.321	17,308
2024-08-01	0.233	0.241	0.228	0.233	23.317	5,323
2024-07-31	0.234	0.262	0.234	0.234	23.417	12,588
2024-07-30	0.258	0.288	0.233	0.258	25.808	17,937
2024-07-29	0.283	0.283	0.274	0.283	28.299	1,560
2024-07-26	0.282	0.291	0.279	0.282	28.200	1,697
2024-07-25	0.280	0.289	0.280	0.280	28.000	1,239
2024-07-24	0.282	0.293	0.274	0.282	28.200	1,007
2024-07-23	0.293	0.296	0.289	0.293	29.296	972
2024-07-22	0.289	0.299	0.284	0.289	28.897	1,008
2024-07-19	0.295	0.298	0.280	0.295	29.495	455
2024-07-18	0.298	0.327	0.287	0.298	29.794	722
2024-07-17	0.301	0.301	0.283	0.301	30.093	2,060
2024-07-16	0.298	0.303	0.280	0.298	29.794	3,758
2024-07-15	0.310	0.314	0.287	0.310	30.990	3,433
2024-07-12	0.287	0.301	0.269	0.287	28.698	3,962
2024-07-11	0.289	0.349	0.275	0.289	28.897	5,804
2024-07-10	0.317	0.335	0.290	0.317	31.687	3,890
2024-07-09	0.336	0.387	0.318	0.336	33.581	1,564
2024-07-08	0.369	0.386	0.306	0.369	36.869	4,814
2024-07-05	0.306	0.337	0.301	0.306	30.591	1,576
2024-07-04	0.337	0.356	0.304	0.337	33.680	1,694
2024-07-03	0.318	0.340	0.306	0.318	31.787	2,335
2024-07-02	0.340	0.386	0.301	0.340	33.979	2,318
2024-07-01	0.388	0.399	0.295	0.388	38.762	3,081
2024-06-28	0.303	0.317	0.287	0.303	30.292	12,340
2024-06-27	0.317	0.317	0.288	0.317	31.687	3,430
2024-06-26	0.298	0.313	0.275	0.298	29.794	8,490
2024-06-25	0.289	0.332	0.289	0.289	28.897	1,122
2024-06-24	0.309	0.330	0.299	0.309	30.890	1,093
2024-06-20	0.319	0.343	0.311	0.319	31.887	1,314
2024-06-19	0.310	0.355	0.300	0.310	30.990	1,903
2024-06-18	0.312	0.318	0.277	0.312	31.189	886
2024-06-17	0.307	0.355	0.273	0.307	30.691	3,667
2024-06-14	0.309	0.331	0.298	0.309	30.890	3,239
2024-06-13	0.327	0.348	0.279	0.327	32.684	12,199
2024-06-12	0.342	0.390	0.307	0.342	34.178	4,807
2024-06-11	0.391	0.497	0.388	0.391	39.061	1,485
2024-06-10	0.408	0.447	0.363	0.408	40.755	5,052
2024-06-07	0.449	0.493	0.415	0.449	44.940	3,970
2024-06-05	0.331	0.345	0.321	0.331	33.049	861
2024-06-04	0.339	0.343	0.329	0.339	33.917	783
2024-06-03	0.329	0.342	0.298	0.329	32.849	3,278
2024-05-31	0.333	0.347	0.288	0.333	33.316	1,982
2024-05-30	0.333	0.350	0.318	0.333	33.316	3,008

← NewerPage 10 of 22 · 1,262 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.