Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.052	1.066	0.994	1.052	105.21	102
2023-03-16	1.030	1.074	0.990	1.030	102.98	305
2023-03-15	1.074	1.079	1.012	1.074	107.44	138
2023-03-14	1.083	1.092	0.981	1.083	108.33	687
2023-03-13	1.074	1.128	0.959	1.074	107.44	685
2023-03-10	1.119	1.155	1.101	1.119	111.90	250
2023-03-09	1.155	1.190	1.097	1.155	115.46	210
2023-03-08	1.146	1.146	1.110	1.146	114.57	516
2023-03-07	1.115	1.164	1.043	1.115	111.45	338
2023-03-06	1.146	1.190	1.141	1.146	114.57	119
2023-03-03	1.146	1.190	1.115	1.146	114.57	680
2023-03-02	1.146	1.199	1.106	1.146	114.57	412
2023-03-01	1.155	1.244	1.141	1.155	115.46	430
2023-02-28	1.159	1.262	1.123	1.159	115.91	670
2023-02-27	1.119	1.275	1.061	1.119	111.90	1,419
2023-02-24	1.141	1.181	0.892	1.141	114.13	1,161
2023-02-23	1.199	1.204	1.123	1.199	119.92	893
2023-02-22	1.213	1.217	1.159	1.213	121.26	872
2023-02-21	1.217	1.253	1.204	1.217	121.70	542
2023-02-20	1.244	1.271	1.204	1.244	124.38	631
2023-02-17	1.262	1.284	1.226	1.262	126.16	479
2023-02-16	1.253	1.275	1.226	1.253	125.27	710
2023-02-15	1.266	1.306	1.177	1.266	126.61	2,165
2023-02-14	1.239	1.306	1.204	1.239	123.93	874
2023-02-13	1.208	1.311	1.208	1.208	120.81	1,101
2023-02-10	1.311	1.329	1.248	1.311	131.07	430
2023-02-09	1.284	1.288	1.226	1.284	128.39	613
2023-02-08	1.271	1.324	1.253	1.271	127.05	487
2023-02-07	1.271	1.373	1.253	1.271	127.05	759
2023-02-06	1.275	1.320	1.204	1.275	127.50	1,554
2023-02-03	1.288	1.409	1.280	1.288	128.84	1,229
2023-02-02	1.342	1.395	1.293	1.342	134.19	949
2023-02-01	1.333	1.391	1.199	1.333	133.30	1,356
2023-01-31	1.346	1.493	1.257	1.346	134.63	4,639
2023-01-30	1.444	1.587	1.382	1.444	144.44	1,396
2023-01-27	1.493	1.592	1.489	1.493	149.34	619
2023-01-26	1.543	1.596	1.440	1.543	154.25	1,297
2023-01-25	1.605	1.779	1.560	1.605	160.49	2,088
2023-01-24	1.658	1.694	1.600	1.658	165.84	146
2023-01-23	1.694	1.850	1.627	1.694	169.41	898
2023-01-20	1.685	1.712	1.605	1.685	168.51	602
2023-01-19	1.676	1.690	1.520	1.676	167.62	2,056
2023-01-18	1.520	1.645	1.520	1.520	152.02	864
2023-01-17	1.645	1.690	1.565	1.645	164.50	621
2023-01-16	1.560	1.676	1.467	1.560	156.03	2,964
2023-01-13	1.462	1.462	1.342	1.462	146.22	2,358
2023-01-12	1.355	1.507	1.284	1.355	135.52	2,477
2023-01-11	1.360	1.369	1.284	1.360	135.97	1,445
2023-01-10	1.382	1.507	1.333	1.382	138.20	3,045
2023-01-09	1.369	1.507	1.337	1.369	136.86	666
2023-01-05	1.355	1.360	1.266	1.355	135.52	1,078
2023-01-04	1.329	1.342	1.248	1.329	132.85	1,849
2023-01-03	1.311	1.333	1.230	1.311	131.07	593
2023-01-02	1.271	1.324	1.204	1.271	127.05	396
2022-12-30	1.248	1.378	0.981	1.248	124.82	894
2022-12-29	1.333	1.422	1.248	1.333	133.30	1,036
2022-12-28	1.329	1.422	1.253	1.329	132.85	1,010
2022-12-27	1.400	1.520	1.128	1.400	139.98	2,636
2022-12-23	1.271	1.288	1.204	1.271	127.05	167
2022-12-22	1.293	1.293	1.208	1.293	129.28	340

← NewerPage 16 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.