Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.950	18.950	17.800	17.800	17.800	16,075
2026-04-29	17.750	18.800	17.000	18.100	18.100	14,317
2026-04-28	16.400	17.750	16.100	17.750	17.750	21,845
2026-04-27	15.950	19.950	15.950	16.300	16.300	34,882
2026-04-24	16.850	16.850	16.050	16.500	16.500	10,179
2026-04-23	15.800	17.000	14.850	17.000	17.000	18,404
2026-04-22	15.600	15.650	14.800	15.650	15.650	16,419
2026-04-21	15.000	17.550	14.300	15.350	15.350	58,832
2026-04-20	15.000	15.200	14.550	14.650	14.650	4,430
2026-04-17	15.450	15.550	14.500	14.800	14.800	7,401
2026-04-16	13.450	15.450	13.050	15.100	15.100	47,392
2026-04-15	13.750	13.850	13.450	13.650	13.650	5,772
2026-04-14	13.500	13.850	13.200	13.750	13.750	3,250
2026-04-13	13.750	13.750	13.400	13.500	13.500	6,179
2026-04-10	14.200	14.200	13.500	13.800	13.800	6,377
2026-04-09	14.150	14.850	13.050	13.700	13.700	48,371
2026-04-08	13.300	13.950	13.250	13.750	13.750	23,167
2026-04-07	13.850	14.150	13.150	13.750	13.750	37,332
2026-04-02	14.550	14.550	13.350	13.750	13.750	6,380
2026-04-01	13.450	14.600	13.300	14.000	14.000	34,170
2026-03-31	13.100	13.500	13.000	13.500	13.500	9,431
2026-03-30	13.450	13.500	13.000	13.500	13.500	30,402
2026-03-27	13.500	13.500	12.950	13.500	13.500	9,721
2026-03-26	13.100	13.500	13.050	13.500	13.500	5,644
2026-03-25	13.200	13.500	13.050	13.400	13.400	5,978
2026-03-24	13.450	13.500	13.000	13.500	13.500	21,408
2026-03-23	13.050	14.550	13.000	13.200	13.200	2,301
2026-03-20	13.300	13.450	13.050	13.150	13.150	12,932
2026-03-19	13.100	13.500	13.050	13.400	13.400	8,431
2026-03-18	13.500	13.500	13.050	13.500	13.500	9,760
2026-03-17	13.500	13.500	13.050	13.500	13.500	23,123
2026-03-16	13.200	13.500	12.950	13.450	13.450	14,351
2026-03-13	13.800	13.800	13.300	13.500	13.500	13,689
2026-03-12	13.650	13.700	13.400	13.700	13.700	901
2026-03-11	13.750	13.800	13.450	13.650	13.650	2,341
2026-03-10	13.650	13.650	13.450	13.650	13.650	1,870
2026-03-09	13.250	13.800	13.250	13.700	13.700	6,151
2026-03-06	13.650	13.800	13.500	13.700	13.700	3,489
2026-03-05	13.750	13.750	13.600	13.600	13.600	1,294
2026-03-04	13.750	13.800	13.650	13.750	13.750	2,275
2026-03-03	13.500	13.750	13.500	13.600	13.600	1,207
2026-03-02	13.900	13.900	13.300	13.750	13.750	1,402
2026-02-27	13.950	13.950	13.550	13.950	13.950	3,767
2026-02-26	14.000	14.000	13.600	14.000	14.000	1,945
2026-02-25	13.300	14.000	13.300	14.000	14.000	15,246
2026-02-24	13.900	14.000	13.300	13.800	13.800	20,075
2026-02-23	13.950	13.950	13.500	13.900	13.900	11,800
2026-02-20	13.850	14.000	13.500	14.000	14.000	703
2026-02-19	13.950	13.950	13.550	13.950	13.950	4,970
2026-02-18	13.700	14.000	13.550	14.000	14.000	18,008
2026-02-17	13.900	14.250	13.700	13.950	13.950	6,364
2026-02-16	13.900	14.000	13.650	14.000	14.000	7,586
2026-02-13	13.900	14.000	13.650	13.950	13.950	31,671
2026-02-12	13.550	14.050	13.400	13.900	13.900	15,192
2026-02-11	13.900	14.000	13.400	13.700	13.700	26,118
2026-02-10	13.700	13.900	13.500	13.800	13.800	9,106
2026-02-09	13.800	14.000	13.650	13.850	13.850	12,499
2026-02-06	13.950	14.000	13.450	14.000	14.000	3,051
2026-02-05	14.100	14.100	13.750	13.950	13.950	3,565
2026-02-04	14.000	14.300	13.700	14.100	14.100	23,334

← NewerPage 3 of 5 · 251 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.