Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.410	0.414	0.347	0.410	40.994	2,665
2024-02-28	0.387	0.406	0.354	0.387	38.724	3,225
2024-02-27	0.406	0.426	0.387	0.406	40.594	2,498
2024-02-26	0.407	0.426	0.398	0.407	40.727	850
2024-02-23	0.407	0.414	0.377	0.407	40.727	3,558
2024-02-22	0.417	0.419	0.385	0.417	41.662	3,762
2024-02-21	0.398	0.433	0.367	0.398	39.792	4,657
2024-02-20	0.389	0.397	0.347	0.389	38.858	2,392
2024-02-19	0.379	0.433	0.365	0.379	37.923	3,603
2024-02-16	0.381	0.391	0.321	0.381	38.057	1,526
2024-02-15	0.367	0.381	0.288	0.367	36.721	5,613
2024-02-14	0.333	0.362	0.278	0.333	33.316	10,328
2024-02-13	0.362	0.363	0.270	0.362	36.187	1,825
2024-02-12	0.363	0.381	0.349	0.363	36.321	7,997
2024-02-09	0.386	0.418	0.370	0.386	38.591	3,072
2024-02-08	0.399	0.415	0.387	0.399	39.926	1,940
2024-02-07	0.401	0.419	0.399	0.401	40.060	1,182
2024-02-06	0.421	0.426	0.401	0.421	42.063	3,226
2024-02-05	0.418	0.423	0.402	0.418	41.795	1,180
2024-02-02	0.414	0.419	0.398	0.414	41.395	1,165
2024-02-01	0.414	0.419	0.397	0.414	41.395	409
2024-01-31	0.414	0.417	0.390	0.414	41.395	1,451
2024-01-30	0.417	0.426	0.401	0.417	41.662	963
2024-01-29	0.414	0.415	0.399	0.414	41.395	1,423
2024-01-26	0.415	0.427	0.394	0.415	41.528	1,127
2024-01-25	0.406	0.413	0.395	0.406	40.594	1,495
2024-01-24	0.394	0.414	0.389	0.394	39.392	3,469
2024-01-23	0.405	0.406	0.394	0.405	40.460	825
2024-01-22	0.402	0.406	0.390	0.402	40.193	1,340
2024-01-19	0.391	0.423	0.381	0.391	39.125	1,864
2024-01-18	0.425	0.433	0.394	0.425	42.463	4,069
2024-01-17	0.411	0.439	0.385	0.411	41.128	1,521
2024-01-16	0.398	0.454	0.394	0.398	39.792	1,196
2024-01-15	0.414	0.446	0.402	0.414	41.395	1,523
2024-01-12	0.411	0.443	0.393	0.411	41.128	2,618
2024-01-11	0.399	0.410	0.379	0.399	39.926	607
2024-01-10	0.401	0.410	0.381	0.401	40.060	1,952
2024-01-09	0.383	0.410	0.371	0.383	38.324	1,301
2024-01-08	0.393	0.397	0.354	0.393	39.258	1,210
2024-01-05	0.395	0.406	0.387	0.395	39.525	748
2024-01-04	0.387	0.411	0.382	0.387	38.724	609
2024-01-03	0.378	0.403	0.378	0.378	37.789	894
2024-01-02	0.387	0.409	0.374	0.387	38.724	2,294
2023-12-29	0.374	0.439	0.337	0.374	37.389	8,113
2023-12-28	0.358	0.374	0.343	0.358	35.787	2,198
2023-12-27	0.365	0.387	0.349	0.365	36.454	503
2023-12-22	0.365	0.414	0.346	0.365	36.454	2,406
2023-12-21	0.346	0.351	0.339	0.346	34.585	708
2023-12-20	0.343	0.355	0.338	0.343	34.318	1,042
2023-12-19	0.355	0.355	0.334	0.355	35.519	4,232
2023-12-18	0.351	0.359	0.331	0.351	35.119	1,323
2023-12-15	0.359	0.381	0.329	0.359	35.920	3,842
2023-12-14	0.341	0.385	0.328	0.341	34.051	2,444
2023-12-13	0.339	0.367	0.331	0.339	33.917	2,071
2023-12-12	0.353	0.394	0.346	0.353	35.252	2,722
2023-12-11	0.373	0.439	0.349	0.373	37.255	4,036
2023-12-08	0.361	0.443	0.351	0.361	36.054	3,326
2023-12-07	0.351	0.366	0.313	0.351	35.119	2,260
2023-12-06	0.324	0.333	0.270	0.324	32.381	386
2023-12-05	0.327	0.341	0.319	0.327	32.715	603

← NewerPage 12 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.