Real Heart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1.618 | 1.761 | 1.605 | 1.618 | 161.83 | 2,114 |
| 2022-04-06 | 1.716 | 1.779 | 1.716 | 1.716 | 171.63 | 178 |
| 2022-04-05 | 1.716 | 1.739 | 1.676 | 1.716 | 171.63 | 784 |
| 2022-04-04 | 1.725 | 1.779 | 1.676 | 1.725 | 172.53 | 1,037 |
| 2022-04-01 | 1.779 | 1.953 | 1.650 | 1.779 | 177.88 | 1,939 |
| 2022-03-31 | 1.672 | 1.707 | 1.596 | 1.672 | 167.18 | 627 |
| 2022-03-30 | 1.605 | 1.641 | 1.583 | 1.605 | 160.49 | 250 |
| 2022-03-29 | 1.614 | 1.761 | 1.560 | 1.614 | 161.38 | 981 |
| 2022-03-28 | 1.600 | 1.600 | 1.538 | 1.600 | 160.04 | 1,113 |
| 2022-03-25 | 1.600 | 1.600 | 1.525 | 1.600 | 160.04 | 621 |
| 2022-03-24 | 1.600 | 1.600 | 1.583 | 1.600 | 160.04 | 133 |
| 2022-03-23 | 1.605 | 1.650 | 1.569 | 1.605 | 160.49 | 313 |
| 2022-03-22 | 1.645 | 1.650 | 1.525 | 1.645 | 164.50 | 2,063 |
| 2022-03-21 | 1.654 | 1.681 | 1.516 | 1.654 | 165.39 | 899 |
| 2022-03-18 | 1.534 | 1.543 | 1.471 | 1.534 | 153.36 | 853 |
| 2022-03-17 | 1.534 | 1.645 | 1.516 | 1.534 | 153.36 | 1,715 |
| 2022-03-16 | 1.600 | 1.605 | 1.511 | 1.600 | 160.04 | 1,307 |
| 2022-03-15 | 1.516 | 1.578 | 1.395 | 1.516 | 151.57 | 1,431 |
| 2022-03-14 | 1.578 | 1.690 | 1.431 | 1.578 | 157.81 | 1,803 |
| 2022-03-11 | 1.449 | 1.449 | 1.431 | 1.449 | 144.89 | 223 |
| 2022-03-10 | 1.431 | 1.462 | 1.427 | 1.431 | 143.10 | 1,194 |
| 2022-03-09 | 1.422 | 1.462 | 1.342 | 1.422 | 142.21 | 2,518 |
| 2022-03-08 | 1.337 | 1.337 | 1.329 | 1.337 | 133.74 | 793 |
| 2022-03-07 | 1.329 | 1.355 | 1.253 | 1.329 | 132.85 | 424 |
| 2022-03-04 | 1.351 | 1.436 | 1.293 | 1.351 | 135.08 | 1,298 |
| 2022-03-03 | 1.436 | 1.507 | 1.382 | 1.436 | 143.55 | 715 |
| 2022-03-02 | 1.507 | 1.667 | 1.489 | 1.507 | 150.68 | 1,649 |
| 2022-03-01 | 1.667 | 1.699 | 1.462 | 1.667 | 166.73 | 1,384 |
| 2022-02-28 | 1.467 | 1.645 | 1.462 | 1.467 | 146.67 | 564 |
| 2022-02-25 | 1.462 | 1.543 | 1.422 | 1.462 | 146.22 | 590 |
| 2022-02-24 | 1.337 | 1.427 | 1.266 | 1.337 | 133.74 | 2,700 |
| 2022-02-23 | 1.427 | 1.547 | 1.427 | 1.427 | 142.66 | 4,267 |
| 2022-02-22 | 1.547 | 1.560 | 1.413 | 1.547 | 154.69 | 643 |
| 2022-02-21 | 1.551 | 1.650 | 1.534 | 1.551 | 155.14 | 1,025 |
| 2022-02-18 | 1.650 | 1.650 | 1.534 | 1.650 | 164.95 | 488 |
| 2022-02-17 | 1.627 | 1.685 | 1.605 | 1.627 | 162.72 | 758 |
| 2022-02-16 | 1.685 | 1.699 | 1.618 | 1.685 | 168.51 | 618 |
| 2022-02-15 | 1.699 | 1.725 | 1.672 | 1.699 | 169.85 | 535 |
| 2022-02-14 | 1.725 | 1.770 | 1.516 | 1.725 | 172.53 | 572 |
| 2022-02-11 | 1.765 | 1.774 | 1.703 | 1.765 | 176.54 | 1,208 |
| 2022-02-10 | 1.734 | 1.774 | 1.716 | 1.734 | 173.42 | 600 |
| 2022-02-09 | 1.774 | 1.774 | 1.734 | 1.774 | 177.43 | 645 |
| 2022-02-08 | 1.770 | 1.846 | 1.734 | 1.770 | 176.98 | 1,693 |
| 2022-02-07 | 1.716 | 1.797 | 1.707 | 1.716 | 171.63 | 1,963 |
| 2022-02-04 | 1.788 | 1.859 | 1.761 | 1.788 | 178.77 | 1,090 |
| 2022-02-03 | 1.801 | 1.890 | 1.792 | 1.801 | 180.10 | 226 |
| 2022-02-02 | 1.868 | 1.917 | 1.828 | 1.868 | 186.79 | 929 |
| 2022-02-01 | 1.868 | 1.868 | 1.806 | 1.868 | 186.79 | 381 |
| 2022-01-31 | 1.806 | 1.908 | 1.783 | 1.806 | 180.55 | 924 |
| 2022-01-28 | 1.868 | 1.868 | 1.779 | 1.868 | 186.79 | 716 |
| 2022-01-27 | 1.814 | 1.872 | 1.783 | 1.814 | 181.44 | 822 |
| 2022-01-26 | 1.881 | 1.948 | 1.783 | 1.881 | 188.13 | 676 |
| 2022-01-25 | 1.783 | 1.962 | 1.716 | 1.783 | 178.32 | 1,098 |
| 2022-01-24 | 1.783 | 1.957 | 1.739 | 1.783 | 178.32 | 2,006 |
| 2022-01-21 | 1.872 | 1.948 | 1.779 | 1.872 | 187.24 | 479 |
| 2022-01-20 | 1.823 | 1.872 | 1.783 | 1.823 | 182.33 | 2,369 |
| 2022-01-19 | 1.828 | 1.993 | 1.792 | 1.828 | 182.78 | 3,682 |
| 2022-01-18 | 1.761 | 1.783 | 1.676 | 1.761 | 176.09 | 1,902 |
| 2022-01-17 | 1.765 | 1.877 | 1.765 | 1.765 | 176.54 | 3,127 |
| 2022-01-14 | 1.864 | 1.953 | 1.832 | 1.864 | 186.35 | 983 |
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.