Real Heart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.284 | 1.284 | 1.222 | 1.284 | 128.39 | 351 |
| 2022-12-20 | 1.262 | 1.333 | 1.204 | 1.262 | 126.16 | 1,170 |
| 2022-12-19 | 1.311 | 1.333 | 1.204 | 1.311 | 131.07 | 495 |
| 2022-12-16 | 1.257 | 1.262 | 1.173 | 1.257 | 125.72 | 511 |
| 2022-12-15 | 1.262 | 1.337 | 1.181 | 1.262 | 126.16 | 2,833 |
| 2022-12-14 | 1.315 | 1.337 | 1.280 | 1.315 | 131.51 | 335 |
| 2022-12-13 | 1.351 | 1.378 | 1.275 | 1.351 | 135.08 | 397 |
| 2022-12-12 | 1.342 | 1.386 | 1.271 | 1.342 | 134.19 | 561 |
| 2022-12-09 | 1.378 | 1.386 | 1.248 | 1.378 | 137.75 | 1,116 |
| 2022-12-08 | 1.333 | 1.333 | 1.253 | 1.333 | 133.30 | 542 |
| 2022-12-07 | 1.333 | 1.337 | 1.164 | 1.333 | 133.30 | 959 |
| 2022-12-06 | 1.315 | 1.373 | 1.315 | 1.315 | 131.51 | 867 |
| 2022-12-05 | 1.337 | 1.427 | 1.271 | 1.337 | 133.74 | 1,454 |
| 2022-12-02 | 1.378 | 1.547 | 1.315 | 1.378 | 137.75 | 1,454 |
| 2022-12-01 | 1.427 | 1.498 | 1.369 | 1.427 | 142.66 | 189 |
| 2022-11-30 | 1.440 | 1.538 | 1.427 | 1.440 | 143.99 | 147 |
| 2022-11-29 | 1.462 | 1.534 | 1.391 | 1.462 | 146.22 | 122 |
| 2022-11-28 | 1.440 | 1.467 | 1.333 | 1.440 | 143.99 | 664 |
| 2022-11-25 | 1.467 | 1.556 | 1.382 | 1.467 | 146.67 | 313 |
| 2022-11-24 | 1.409 | 1.507 | 1.333 | 1.409 | 140.87 | 542 |
| 2022-11-23 | 1.395 | 1.436 | 1.355 | 1.395 | 139.54 | 381 |
| 2022-11-22 | 1.422 | 1.507 | 1.382 | 1.422 | 142.21 | 291 |
| 2022-11-21 | 1.400 | 1.605 | 1.382 | 1.400 | 139.98 | 639 |
| 2022-11-18 | 1.525 | 1.605 | 1.418 | 1.525 | 152.46 | 1,112 |
| 2022-11-17 | 1.422 | 1.471 | 1.333 | 1.422 | 142.21 | 838 |
| 2022-11-16 | 1.467 | 1.471 | 1.409 | 1.467 | 146.67 | 299 |
| 2022-11-15 | 1.467 | 1.471 | 1.337 | 1.467 | 146.67 | 518 |
| 2022-11-14 | 1.489 | 1.507 | 1.418 | 1.489 | 148.90 | 302 |
| 2022-11-11 | 1.507 | 1.600 | 1.337 | 1.507 | 150.68 | 596 |
| 2022-11-10 | 1.422 | 1.458 | 1.132 | 1.422 | 142.21 | 1,513 |
| 2022-11-09 | 1.458 | 1.583 | 1.431 | 1.458 | 145.78 | 508 |
| 2022-11-08 | 1.507 | 1.556 | 1.382 | 1.507 | 150.68 | 932 |
| 2022-11-07 | 1.556 | 1.560 | 1.449 | 1.556 | 155.59 | 635 |
| 2022-11-04 | 1.516 | 1.543 | 1.422 | 1.516 | 151.57 | 156 |
| 2022-11-03 | 1.520 | 1.592 | 1.480 | 1.520 | 152.02 | 219 |
| 2022-11-02 | 1.538 | 1.600 | 1.476 | 1.538 | 153.80 | 122 |
| 2022-11-01 | 1.551 | 1.556 | 1.404 | 1.551 | 155.14 | 925 |
| 2022-10-31 | 1.507 | 1.560 | 1.507 | 1.507 | 150.68 | 528 |
| 2022-10-28 | 1.560 | 1.596 | 1.493 | 1.560 | 156.03 | 236 |
| 2022-10-27 | 1.493 | 1.667 | 1.427 | 1.493 | 149.34 | 1,622 |
| 2022-10-26 | 1.641 | 1.663 | 1.560 | 1.641 | 164.06 | 459 |
| 2022-10-25 | 1.658 | 1.672 | 1.600 | 1.658 | 165.84 | 723 |
| 2022-10-24 | 1.645 | 1.672 | 1.605 | 1.645 | 164.50 | 1,260 |
| 2022-10-21 | 1.663 | 1.672 | 1.618 | 1.663 | 166.28 | 186 |
| 2022-10-20 | 1.654 | 1.667 | 1.614 | 1.654 | 165.39 | 128 |
| 2022-10-19 | 1.663 | 1.667 | 1.609 | 1.663 | 166.28 | 145 |
| 2022-10-18 | 1.654 | 1.667 | 1.632 | 1.654 | 165.39 | 433 |
| 2022-10-17 | 1.667 | 1.667 | 1.592 | 1.667 | 166.73 | 358 |
| 2022-10-14 | 1.592 | 1.663 | 1.592 | 1.592 | 159.15 | 121 |
| 2022-10-13 | 1.663 | 1.681 | 1.592 | 1.663 | 166.28 | 304 |
| 2022-10-12 | 1.658 | 1.672 | 1.645 | 1.658 | 165.84 | 214 |
| 2022-10-11 | 1.645 | 1.663 | 1.614 | 1.645 | 164.50 | 356 |
| 2022-10-10 | 1.672 | 1.672 | 1.614 | 1.672 | 167.18 | 120 |
| 2022-10-07 | 1.667 | 1.690 | 1.587 | 1.667 | 166.73 | 862 |
| 2022-10-06 | 1.587 | 1.645 | 1.587 | 1.587 | 158.71 | 77 |
| 2022-10-05 | 1.636 | 1.663 | 1.587 | 1.636 | 163.61 | 261 |
| 2022-10-04 | 1.650 | 1.667 | 1.587 | 1.650 | 164.95 | 296 |
| 2022-10-03 | 1.645 | 1.681 | 1.578 | 1.645 | 164.50 | 733 |
| 2022-09-30 | 1.623 | 1.703 | 1.569 | 1.623 | 162.27 | 706 |
| 2022-09-29 | 1.560 | 1.632 | 1.520 | 1.560 | 156.03 | 267 |
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.