Real Heart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 0.801 | 0.911 | 0.795 | 0.801 | 80.119 | 1,789 |
| 2023-06-15 | 0.855 | 1.048 | 0.835 | 0.855 | 85.460 | 2,585 |
| 2023-06-14 | 0.711 | 0.749 | 0.669 | 0.711 | 71.106 | 1,098 |
| 2023-06-13 | 0.733 | 0.753 | 0.682 | 0.733 | 73.335 | 849 |
| 2023-06-12 | 0.749 | 1.070 | 0.707 | 0.749 | 74.895 | 1,255 |
| 2023-06-09 | 0.814 | 1.066 | 0.713 | 0.814 | 81.359 | 695 |
| 2023-06-08 | 0.678 | 0.687 | 0.617 | 0.678 | 67.762 | 1,534 |
| 2023-06-07 | 0.620 | 0.620 | 0.571 | 0.620 | 61.967 | 1,397 |
| 2023-06-05 | 0.589 | 0.597 | 0.522 | 0.589 | 58.846 | 498 |
| 2023-06-02 | 0.582 | 0.602 | 0.544 | 0.582 | 58.177 | 773 |
| 2023-06-01 | 0.577 | 0.615 | 0.539 | 0.577 | 57.732 | 526 |
| 2023-05-31 | 0.573 | 0.662 | 0.535 | 0.573 | 57.286 | 1,165 |
| 2023-05-30 | 0.589 | 0.633 | 0.497 | 0.589 | 58.846 | 389 |
| 2023-05-29 | 0.633 | 0.653 | 0.551 | 0.633 | 63.304 | 757 |
| 2023-05-26 | 0.602 | 0.611 | 0.555 | 0.602 | 60.183 | 483 |
| 2023-05-25 | 0.553 | 0.553 | 0.519 | 0.553 | 55.280 | 981 |
| 2023-05-24 | 0.519 | 0.600 | 0.402 | 0.519 | 51.936 | 1,691 |
| 2023-05-23 | 0.551 | 0.602 | 0.539 | 0.551 | 55.057 | 317 |
| 2023-05-22 | 0.586 | 0.622 | 0.499 | 0.586 | 58.623 | 1,925 |
| 2023-05-19 | 0.580 | 0.611 | 0.568 | 0.580 | 57.954 | 1,720 |
| 2023-05-17 | 0.568 | 0.684 | 0.537 | 0.568 | 56.840 | 1,347 |
| 2023-05-16 | 0.620 | 0.847 | 0.531 | 0.620 | 61.967 | 10,706 |
| 2023-05-15 | 1.030 | 1.070 | 0.963 | 1.030 | 102.98 | 1,236 |
| 2023-05-12 | 1.061 | 1.119 | 0.959 | 1.061 | 106.10 | 987 |
| 2023-05-11 | 1.066 | 1.115 | 0.981 | 1.066 | 106.55 | 1,251 |
| 2023-05-10 | 1.039 | 1.168 | 0.950 | 1.039 | 103.87 | 902 |
| 2023-05-09 | 1.039 | 1.195 | 1.039 | 1.039 | 103.87 | 302 |
| 2023-05-08 | 1.155 | 1.155 | 1.088 | 1.155 | 115.46 | 515 |
| 2023-05-05 | 1.155 | 1.186 | 1.146 | 1.155 | 115.46 | 97 |
| 2023-05-04 | 1.146 | 1.204 | 1.097 | 1.146 | 114.57 | 426 |
| 2023-05-03 | 1.088 | 1.248 | 1.070 | 1.088 | 108.78 | 954 |
| 2023-05-02 | 1.248 | 1.248 | 1.137 | 1.248 | 124.82 | 464 |
| 2023-04-28 | 1.159 | 1.253 | 1.106 | 1.159 | 115.91 | 914 |
| 2023-04-27 | 1.195 | 1.222 | 1.115 | 1.195 | 119.48 | 474 |
| 2023-04-26 | 1.132 | 1.150 | 1.097 | 1.132 | 113.23 | 121 |
| 2023-04-25 | 1.146 | 1.195 | 1.092 | 1.146 | 114.57 | 228 |
| 2023-04-24 | 1.177 | 1.222 | 1.092 | 1.177 | 117.69 | 216 |
| 2023-04-21 | 1.181 | 1.244 | 1.115 | 1.181 | 118.14 | 357 |
| 2023-04-20 | 1.226 | 1.248 | 1.181 | 1.226 | 122.60 | 451 |
| 2023-04-19 | 1.235 | 1.253 | 1.226 | 1.235 | 123.49 | 257 |
| 2023-04-18 | 1.248 | 1.253 | 1.199 | 1.248 | 124.82 | 665 |
| 2023-04-17 | 1.195 | 1.204 | 1.119 | 1.195 | 119.48 | 215 |
| 2023-04-14 | 1.115 | 1.123 | 1.083 | 1.115 | 111.45 | 711 |
| 2023-04-13 | 1.123 | 1.248 | 1.123 | 1.123 | 112.34 | 849 |
| 2023-04-12 | 1.115 | 1.248 | 1.115 | 1.115 | 111.45 | 583 |
| 2023-04-11 | 1.173 | 1.204 | 1.119 | 1.173 | 117.25 | 275 |
| 2023-04-06 | 1.235 | 1.244 | 1.177 | 1.235 | 123.49 | 104 |
| 2023-04-05 | 1.248 | 1.248 | 1.159 | 1.248 | 124.82 | 51 |
| 2023-04-04 | 1.248 | 1.266 | 1.186 | 1.248 | 124.82 | 509 |
| 2023-04-03 | 1.222 | 1.222 | 1.181 | 1.222 | 122.15 | 568 |
| 2023-03-31 | 1.181 | 1.181 | 1.150 | 1.181 | 118.14 | 569 |
| 2023-03-30 | 1.150 | 1.159 | 1.016 | 1.150 | 115.02 | 230 |
| 2023-03-29 | 1.101 | 1.101 | 0.967 | 1.101 | 110.11 | 565 |
| 2023-03-28 | 1.052 | 1.092 | 0.959 | 1.052 | 105.21 | 683 |
| 2023-03-27 | 0.959 | 0.999 | 0.834 | 0.959 | 95.848 | 1,974 |
| 2023-03-24 | 0.834 | 0.887 | 0.809 | 0.834 | 83.365 | 1,334 |
| 2023-03-23 | 0.856 | 0.923 | 0.791 | 0.856 | 85.594 | 3,583 |
| 2023-03-22 | 0.905 | 0.976 | 0.867 | 0.905 | 90.498 | 2,425 |
| 2023-03-21 | 0.990 | 1.048 | 0.914 | 0.990 | 98.968 | 426 |
| 2023-03-20 | 1.008 | 1.083 | 0.981 | 1.008 | 100.75 | 1,280 |
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.