Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.400	14.950	14.000	14.350	14.350	13,610
2026-02-02	14.100	14.850	14.100	14.400	14.400	24,994
2026-01-30	14.300	14.300	14.000	14.300	14.300	7,185
2026-01-29	13.900	14.450	13.800	14.300	14.300	17,001
2026-01-28	14.250	14.250	13.750	13.750	13.750	3,440
2026-01-27	13.850	14.300	13.850	14.150	14.150	1,785
2026-01-26	14.550	14.800	13.600	14.800	14.800	6,962
2026-01-23	14.000	14.200	13.800	14.200	14.200	2,131
2026-01-22	13.600	14.600	13.600	14.150	14.150	2,379
2026-01-21	13.800	14.250	13.600	14.250	14.250	5,074
2026-01-20	13.900	13.900	13.600	13.850	13.850	1,689
2026-01-19	13.850	14.650	13.000	13.750	13.750	4,817
2026-01-16	14.000	14.200	13.850	13.850	13.850	5,349
2026-01-15	13.900	14.200	13.900	13.900	13.900	593
2026-01-14	13.850	14.250	13.850	13.900	13.900	7,602
2026-01-13	14.050	14.050	13.500	13.850	13.850	12,408
2026-01-12	14.350	14.850	13.850	14.300	14.300	8,429
2026-01-09	14.300	14.600	14.100	14.400	14.400	806
2026-01-08	13.800	14.350	13.750	13.800	13.800	529
2026-01-07	13.701	14.249	13.651	14.050	14.050	2,088
2026-01-05	13.801	13.950	13.452	13.552	13.552	8,930
2026-01-02	13.651	13.950	13.651	13.950	13.950	497
2025-12-30	13.801	14.100	13.502	13.851	13.851	4,614
2025-12-29	13.901	14.598	13.502	14.299	14.299	4,896
2025-12-23	13.452	13.950	13.353	13.950	13.950	16,288
2025-12-22	14.299	14.399	13.402	13.552	13.552	2,492
2025-12-19	13.801	14.399	13.801	14.299	14.299	807
2025-12-18	13.552	14.249	13.502	13.950	13.950	701
2025-12-17	14.150	14.150	13.054	13.751	13.751	9,038
2025-12-16	13.004	14.449	13.004	14.050	14.050	2,942
2025-12-15	13.303	13.901	13.303	13.452	13.452	1,077
2025-12-12	13.651	13.851	12.904	13.851	13.851	5,263
2025-12-11	13.801	13.801	13.054	13.701	13.701	5,799
2025-12-10	12.954	13.950	12.954	13.402	13.402	333
2025-12-09	13.950	14.100	13.452	14.100	14.100	3,878
2025-12-08	14.299	14.349	13.901	13.901	13.901	3,461
2025-12-05	14.150	14.399	13.651	14.349	14.349	4,043
2025-12-04	13.901	14.150	13.751	14.150	14.150	3,034
2025-12-03	13.651	14.399	13.651	14.299	14.299	1,801
2025-12-02	14.249	14.249	13.651	13.651	13.651	1,017
2025-12-01	14.150	14.200	14.000	14.200	14.200	651
2025-11-28	14.100	14.150	14.100	14.150	14.150	373
2025-11-27	14.548	14.548	14.100	14.200	14.200	3,500
2025-11-26	14.548	14.598	14.050	14.548	14.548	4,843
2025-11-25	13.502	14.449	13.502	14.000	14.000	21,515
2025-11-24	14.598	14.598	12.954	13.452	13.452	28,457
2025-11-21	14.000	14.748	14.000	14.748	14.748	4,279
2025-11-20	15.047	15.047	13.851	14.449	14.449	11,192
2025-11-19	14.548	14.548	14.050	14.299	14.299	4,851
2025-11-18	14.249	14.847	14.000	14.847	14.847	18,487
2025-11-17	14.748	14.797	13.801	14.299	14.299	29,939
2025-11-14	14.249	14.897	13.950	14.548	14.548	20,795
2025-11-13	15.345	15.445	14.249	14.548	14.548	13,738
2025-11-12	15.096	15.246	14.399	15.246	15.246	13,641
2025-11-11	15.345	15.345	14.299	15.096	15.096	16,439
2025-11-10	14.897	15.545	13.651	15.445	15.445	27,854
2025-11-07	15.146	15.445	14.150	14.847	14.847	22,482
2025-11-06	14.748	15.345	14.050	15.345	15.345	16,022
2025-11-05	14.947	14.947	13.602	14.797	14.797	46,762
2025-11-04	15.296	15.296	14.449	14.897	14.897	5,668

← NewerPage 4 of 21 · 1,257 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.