Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	15.096	15.893	14.698	15.495	15.495	6,565
2025-10-31	15.445	15.445	14.449	15.445	15.445	11,314
2025-10-30	16.840	16.940	15.047	15.395	15.395	31,776
2025-10-29	16.740	16.940	16.491	16.890	16.890	2,294
2025-10-28	16.641	16.890	16.143	16.840	16.840	10,103
2025-10-27	19.082	19.082	16.143	17.089	17.089	74,831
2025-10-24	27.901	28.598	27.303	28.299	28.299	9,134
2025-10-23	26.705	28.000	25.908	27.602	27.602	13,117
2025-10-22	27.502	29.196	25.609	26.207	26.207	11,851
2025-10-21	26.306	27.801	25.709	27.203	27.203	10,882
2025-10-20	25.509	27.701	24.612	26.207	26.207	29,342
2025-10-17	26.605	26.904	23.915	25.709	25.709	12,584
2025-10-16	28.299	29.794	26.207	26.207	26.207	8,611
2025-10-15	27.602	28.798	26.904	28.299	28.299	3,965
2025-10-14	28.598	28.598	27.004	27.403	27.403	6,562
2025-10-13	28.997	29.097	27.901	28.897	28.897	4,581
2025-10-10	28.997	29.097	27.901	28.698	28.698	7,065
2025-10-09	25.709	29.495	24.214	28.399	28.399	30,703
2025-10-08	28.798	28.897	24.911	25.808	25.808	20,463
2025-10-07	28.200	29.894	26.904	27.901	27.901	50,004
2025-10-06	25.011	28.399	24.513	28.100	28.100	30,458
2025-10-03	22.420	25.808	22.420	24.314	24.314	14,158
2025-10-02	21.922	22.420	21.822	22.420	22.420	6,838
2025-10-01	20.328	22.321	20.328	22.022	22.022	7,363
2025-09-30	20.228	20.328	19.879	20.328	20.328	6,603
2025-09-29	19.879	20.328	19.082	20.328	20.328	3,719
2025-09-26	20.328	20.328	19.431	20.128	20.128	3,648
2025-09-25	18.684	20.228	18.684	20.228	20.228	2,394
2025-09-24	19.929	20.328	19.531	19.929	19.929	5,673
2025-09-23	19.082	20.228	19.082	19.929	19.929	1,610
2025-09-22	19.182	20.029	18.534	19.032	19.032	17,692
2025-09-19	20.328	20.826	19.182	19.531	19.531	2,072
2025-09-18	19.730	19.929	19.232	19.879	19.879	11,575
2025-09-17	19.829	20.926	18.933	19.879	19.879	42,437
2025-09-16	19.730	19.730	18.684	19.281	19.281	3,475
2025-09-15	19.182	19.780	18.534	19.780	19.780	18,210
2025-09-12	19.381	20.228	19.032	19.680	19.680	4,041
2025-09-11	19.032	19.381	18.136	19.381	19.381	11,574
2025-09-10	18.086	19.431	17.637	19.032	19.032	11,247
2025-09-09	18.733	18.733	17.438	18.086	18.086	11,946
2025-09-08	19.132	19.132	17.886	19.082	19.082	11,896
2025-09-05	19.232	19.232	18.385	19.182	19.182	13,083
2025-09-04	19.132	19.232	18.484	19.232	19.232	3,327
2025-09-03	19.780	19.879	18.385	19.032	19.032	17,066
2025-09-02	18.883	19.879	17.787	19.630	19.630	21,018
2025-09-01	18.484	19.331	17.239	18.883	18.883	9,203
2025-08-29	17.986	19.132	17.189	18.335	18.335	11,351
2025-08-28	17.338	18.933	16.740	18.036	18.036	18,807
2025-08-27	17.388	17.388	16.740	17.338	17.338	4,758
2025-08-26	17.488	17.488	15.943	17.139	17.139	10,678
2025-08-25	17.089	17.488	16.591	17.089	17.089	9,380
2025-08-22	17.438	17.438	16.491	17.089	17.089	16,549
2025-08-21	17.239	17.687	16.093	17.538	17.538	16,430
2025-08-20	15.943	17.737	15.096	17.338	17.338	23,647
2025-08-19	14.449	15.744	14.100	15.744	15.744	17,860
2025-08-18	14.000	14.648	13.552	14.648	14.648	15,830
2025-08-15	14.000	14.200	13.502	14.050	14.050	16,318
2025-08-14	13.502	14.498	13.502	13.701	13.701	24,399
2025-08-13	13.203	13.851	13.153	13.651	13.651	24,678
2025-08-12	13.502	13.502	13.153	13.203	13.203	11,726

← NewerPage 5 of 22 · 1,261 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.