Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.323	0.466	0.319	0.323	32.315	8,466
2024-05-28	0.319	0.377	0.258	0.319	31.914	10,243
2024-05-27	0.258	0.265	0.214	0.258	25.772	2,218
2024-05-24	0.255	0.258	0.241	0.255	25.505	1,630
2024-05-23	0.240	0.293	0.223	0.240	23.969	5,474
2024-05-22	0.221	0.240	0.216	0.221	22.100	5,056
2024-05-21	0.234	0.246	0.208	0.234	23.368	3,961
2024-05-20	0.236	0.261	0.201	0.236	23.568	7,737
2024-05-17	0.256	0.267	0.245	0.256	25.638	1,138
2024-05-16	0.258	0.285	0.246	0.258	25.772	6,147
2024-05-15	0.270	0.294	0.248	0.270	26.973	4,445
2024-05-14	0.272	0.272	0.250	0.272	27.174	6,517
2024-05-13	0.266	0.289	0.244	0.266	26.640	6,556
2024-05-10	0.282	0.320	0.274	0.282	28.242	13,172
2024-05-08	0.300	0.418	0.230	0.300	29.978	26,655
2024-05-07	0.533	0.566	0.526	0.533	53.279	2,764
2024-05-06	0.553	0.573	0.527	0.553	55.282	2,905
2024-05-03	0.549	0.560	0.523	0.549	54.882	1,838
2024-05-02	0.545	0.562	0.542	0.545	54.481	1,570
2024-04-30	0.542	0.561	0.518	0.542	54.214	2,754
2024-04-29	0.546	0.566	0.534	0.546	54.614	3,382
2024-04-26	0.558	0.568	0.537	0.558	55.816	2,759
2024-04-25	0.561	0.598	0.548	0.561	56.083	3,486
2024-04-24	0.560	0.653	0.546	0.560	55.950	5,557
2024-04-23	0.546	0.552	0.514	0.546	54.614	6,274
2024-04-22	0.548	0.554	0.497	0.548	54.748	5,825
2024-04-19	0.552	0.566	0.515	0.552	55.149	9,075
2024-04-18	0.514	0.519	0.462	0.514	51.410	6,509
2024-04-17	0.466	0.466	0.414	0.466	46.603	3,259
2024-04-16	0.427	0.459	0.394	0.427	42.730	3,963
2024-04-15	0.409	0.481	0.409	0.409	40.861	6,982
2024-04-12	0.413	0.414	0.401	0.413	41.261	1,047
2024-04-11	0.414	0.414	0.401	0.414	41.395	1,131
2024-04-10	0.414	0.414	0.407	0.414	41.395	2,075
2024-04-09	0.414	0.414	0.386	0.414	41.395	3,316
2024-04-08	0.405	0.407	0.398	0.405	40.460	1,598
2024-04-05	0.397	0.414	0.389	0.397	39.659	1,761
2024-04-04	0.411	0.418	0.391	0.411	41.128	662
2024-04-03	0.419	0.425	0.391	0.419	41.929	3,854
2024-04-02	0.407	0.415	0.338	0.407	40.727	1,082
2024-03-28	0.406	0.415	0.395	0.406	40.594	309
2024-03-27	0.405	0.418	0.387	0.405	40.460	1,873
2024-03-26	0.417	0.418	0.381	0.417	41.662	2,059
2024-03-25	0.406	0.418	0.381	0.406	40.594	1,002
2024-03-22	0.403	0.405	0.387	0.403	40.327	1,094
2024-03-21	0.405	0.406	0.389	0.405	40.460	1,027
2024-03-20	0.401	0.409	0.377	0.401	40.060	1,203
2024-03-19	0.402	0.407	0.378	0.402	40.193	1,568
2024-03-18	0.405	0.417	0.389	0.405	40.460	2,169
2024-03-15	0.407	0.415	0.394	0.407	40.727	717
2024-03-14	0.390	0.417	0.374	0.390	38.991	3,397
2024-03-13	0.395	0.417	0.371	0.395	39.525	2,950
2024-03-12	0.395	0.419	0.383	0.395	39.525	3,121
2024-03-11	0.373	0.398	0.354	0.373	37.255	2,458
2024-03-08	0.378	0.399	0.355	0.378	37.789	1,865
2024-03-07	0.377	0.399	0.347	0.377	37.656	4,282
2024-03-06	0.399	0.403	0.345	0.399	39.926	1,997
2024-03-05	0.405	0.421	0.377	0.405	40.460	691
2024-03-04	0.406	0.415	0.386	0.406	40.594	2,779
2024-03-01	0.421	0.425	0.391	0.421	42.063	1,605

← NewerPage 11 of 21 · 1,257 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.