Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.470	0.497	0.459	0.470	47.003	4,235
2023-09-08	0.471	0.497	0.470	0.471	47.137	2,134
2023-09-07	0.485	0.499	0.441	0.485	48.472	1,468
2023-09-06	0.489	0.514	0.466	0.489	48.873	6,071
2023-09-05	0.514	0.541	0.447	0.514	51.410	1,894
2023-09-04	0.541	0.544	0.534	0.541	54.080	3,432
2023-09-01	0.534	0.556	0.521	0.534	53.413	8,963
2023-08-31	0.540	0.541	0.533	0.540	53.947	2,841
2023-08-30	0.540	0.545	0.521	0.540	53.947	4,179
2023-08-29	0.525	0.534	0.510	0.525	52.478	1,940
2023-08-28	0.514	0.519	0.474	0.514	51.410	6,103
2023-08-25	0.487	0.493	0.467	0.487	48.739	1,916
2023-08-24	0.466	0.505	0.450	0.466	46.603	4,542
2023-08-23	0.467	0.489	0.445	0.467	46.736	1,884
2023-08-22	0.463	0.513	0.445	0.463	46.336	6,507
2023-08-21	0.467	0.474	0.425	0.467	46.736	7,882
2023-08-18	0.473	0.494	0.461	0.473	47.270	3,969
2023-08-17	0.477	0.505	0.467	0.477	47.671	4,810
2023-08-16	0.493	0.511	0.455	0.493	49.273	3,785
2023-08-15	0.507	0.521	0.495	0.507	50.742	2,349
2023-08-14	0.499	0.560	0.477	0.499	49.941	13,527
2023-08-11	0.525	0.572	0.490	0.525	52.478	17,887
2023-08-10	0.557	0.582	0.544	0.557	55.683	6,139
2023-08-09	0.576	0.580	0.541	0.576	57.552	57,730
2023-08-08	0.841	0.915	0.838	0.841	84.125	553
2023-08-07	0.865	0.921	0.821	0.865	86.462	2,858
2023-08-04	0.875	0.875	0.748	0.875	87.463	2,509
2023-08-03	0.748	0.845	0.704	0.748	74.778	1,787
2023-08-02	0.791	0.945	0.658	0.791	79.118	9,550
2023-08-01	0.848	1.135	0.835	0.848	84.793	2,391
2023-07-31	0.918	0.965	0.848	0.918	91.803	534
2023-07-28	0.848	0.875	0.805	0.848	84.793	689
2023-07-27	0.868	0.895	0.835	0.868	86.796	421
2023-07-26	0.835	0.921	0.761	0.835	83.457	2,439
2023-07-25	0.798	0.815	0.741	0.798	79.785	505
2023-07-24	0.741	0.901	0.688	0.741	74.110	2,009
2023-07-21	0.801	0.925	0.771	0.801	80.119	1,099
2023-07-20	0.815	0.935	0.798	0.815	81.454	1,620
2023-07-19	0.801	1.068	0.778	0.801	80.119	2,109
2023-07-18	0.751	0.798	0.721	0.751	75.112	719
2023-07-17	0.751	0.801	0.698	0.751	75.112	1,922
2023-07-14	0.815	0.868	0.815	0.815	81.454	1,154
2023-07-13	0.868	0.968	0.851	0.868	86.796	1,326
2023-07-12	0.968	1.098	0.915	0.968	96.810	3,885
2023-07-11	1.022	1.469	0.868	1.022	102.15	19,823
2023-07-10	0.801	0.848	0.681	0.801	80.119	2,145
2023-07-07	0.678	0.775	0.617	0.678	67.767	586
2023-07-06	0.666	0.775	0.572	0.666	66.632	5,927
2023-07-05	0.628	0.640	0.574	0.628	62.760	1,170
2023-07-04	0.606	0.633	0.554	0.606	60.623	2,438
2023-07-03	0.588	0.641	0.586	0.588	58.754	2,971
2023-06-30	0.628	0.668	0.612	0.628	62.760	2,480
2023-06-29	0.642	0.665	0.581	0.642	64.229	1,732
2023-06-28	0.608	0.633	0.570	0.608	60.757	1,724
2023-06-27	0.592	0.648	0.561	0.592	59.155	1,577
2023-06-26	0.601	0.711	0.540	0.601	60.089	1,767
2023-06-22	0.573	0.581	0.534	0.573	57.285	2,396
2023-06-21	0.581	0.628	0.581	0.581	58.086	1,786
2023-06-20	0.582	0.771	0.561	0.582	58.220	6,599
2023-06-19	0.798	0.841	0.681	0.798	79.785	1,005

← NewerPage 14 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.