Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.327	0.366	0.302	0.327	32.715	1,409
2023-12-01	0.334	0.397	0.290	0.334	33.383	1,620
2023-11-30	0.333	0.334	0.305	0.333	33.316	2,478
2023-11-29	0.331	0.333	0.319	0.331	33.049	1,665
2023-11-28	0.333	0.342	0.321	0.333	33.249	1,180
2023-11-27	0.338	0.346	0.315	0.338	33.784	2,516
2023-11-24	0.333	0.346	0.313	0.333	33.316	4,034
2023-11-23	0.327	0.334	0.308	0.327	32.715	985
2023-11-22	0.314	0.339	0.305	0.314	31.380	4,170
2023-11-21	0.335	0.345	0.318	0.335	33.516	2,163
2023-11-20	0.351	0.351	0.291	0.351	35.119	2,720
2023-11-17	0.313	0.319	0.287	0.313	31.313	3,157
2023-11-16	0.291	0.333	0.268	0.291	29.110	3,269
2023-11-15	0.297	0.358	0.271	0.297	29.711	3,127
2023-11-14	0.307	0.314	0.239	0.307	30.646	10,263
2023-11-13	0.328	0.449	0.275	0.328	32.782	14,817
2023-11-10	0.426	0.434	0.414	0.426	42.597	979
2023-11-09	0.430	0.446	0.415	0.430	42.997	240
2023-11-08	0.425	0.434	0.417	0.425	42.463	2,216
2023-11-07	0.434	0.447	0.427	0.434	43.398	608
2023-11-06	0.447	0.466	0.414	0.447	44.733	3,087
2023-11-03	0.446	0.463	0.434	0.446	44.600	2,986
2023-11-02	0.457	0.469	0.431	0.457	45.668	2,002
2023-11-01	0.461	0.465	0.421	0.461	46.068	4,519
2023-10-31	0.466	0.466	0.441	0.466	46.603	366
2023-10-30	0.465	0.486	0.447	0.465	46.469	2,157
2023-10-27	0.446	0.491	0.413	0.446	44.600	4,637
2023-10-26	0.465	0.493	0.441	0.465	46.469	686
2023-10-25	0.451	0.465	0.449	0.451	45.134	828
2023-10-24	0.465	0.466	0.449	0.465	46.469	439
2023-10-23	0.467	0.467	0.441	0.467	46.736	1,659
2023-10-20	0.455	0.469	0.433	0.455	45.534	1,962
2023-10-19	0.450	0.479	0.446	0.450	45.000	799
2023-10-18	0.449	0.495	0.449	0.449	44.867	3,231
2023-10-17	0.466	0.470	0.442	0.466	46.603	2,275
2023-10-16	0.446	0.481	0.435	0.446	44.600	2,235
2023-10-13	0.470	0.477	0.449	0.470	47.003	838
2023-10-12	0.473	0.478	0.442	0.473	47.270	3,172
2023-10-11	0.478	0.494	0.449	0.478	47.804	257
2023-10-10	0.461	0.498	0.461	0.461	46.068	1,620
2023-10-09	0.461	0.495	0.449	0.461	46.068	3,234
2023-10-06	0.474	0.497	0.459	0.474	47.404	1,244
2023-10-05	0.475	0.483	0.454	0.475	47.537	784
2023-10-04	0.477	0.482	0.434	0.477	47.671	2,404
2023-10-03	0.483	0.501	0.462	0.483	48.338	3,764
2023-10-02	0.493	0.499	0.474	0.493	49.273	1,502
2023-09-29	0.493	0.493	0.470	0.493	49.273	988
2023-09-28	0.491	0.499	0.462	0.491	49.140	2,281
2023-09-27	0.487	0.501	0.478	0.487	48.739	1,514
2023-09-26	0.493	0.527	0.481	0.493	49.273	2,265
2023-09-25	0.489	0.533	0.485	0.489	48.873	2,890
2023-09-22	0.499	0.502	0.475	0.499	49.941	867
2023-09-21	0.490	0.513	0.481	0.490	49.006	4,271
2023-09-20	0.495	0.495	0.481	0.495	49.540	1,160
2023-09-19	0.481	0.481	0.459	0.481	48.071	1,466
2023-09-18	0.474	0.481	0.458	0.474	47.404	3,942
2023-09-15	0.479	0.479	0.465	0.479	47.938	1,544
2023-09-14	0.477	0.485	0.454	0.477	47.671	1,231
2023-09-13	0.466	0.483	0.459	0.466	46.603	1,130
2023-09-12	0.459	0.478	0.451	0.459	45.935	3,936

← NewerPage 13 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.