Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	13.303	14.548	13.303	13.452	13.452	12,271
2025-08-08	13.502	13.701	13.153	13.303	13.303	9,106
2025-08-07	14.100	14.249	13.353	13.502	13.502	19,100
2025-08-06	13.901	14.748	13.303	14.748	14.748	28,338
2025-08-05	13.452	14.847	13.303	13.552	13.552	54,504
2025-08-04	14.698	14.698	13.353	13.552	13.552	18,671
2025-08-01	13.801	14.050	13.253	14.050	14.050	24,169
2025-07-31	13.502	14.847	13.153	14.000	14.000	18,133
2025-07-30	13.651	13.950	13.103	13.353	13.353	27,446
2025-07-29	13.353	13.602	13.054	13.502	13.502	16,442
2025-07-28	13.353	13.402	13.153	13.303	13.303	7,605
2025-07-25	13.751	13.801	13.153	13.402	13.402	5,956
2025-07-24	13.303	13.751	13.253	13.253	13.253	14,592
2025-07-23	13.353	13.950	13.203	13.353	13.353	23,062
2025-07-22	13.353	14.050	13.153	14.050	14.050	14,736
2025-07-21	13.103	13.801	13.103	13.452	13.452	17,004
2025-07-18	13.452	14.399	13.103	13.353	13.353	21,260
2025-07-17	13.402	13.901	13.153	13.502	13.502	20,704
2025-07-16	13.103	13.552	12.904	13.253	13.253	16,490
2025-07-15	13.751	13.751	12.804	12.954	12.954	14,654
2025-07-14	13.203	13.701	12.954	13.701	13.701	18,062
2025-07-11	13.203	14.000	12.804	13.103	13.103	22,298
2025-07-10	13.153	13.253	13.054	13.203	13.203	5,120
2025-07-09	13.353	13.801	12.954	13.153	13.153	27,372
2025-07-08	13.602	13.602	13.153	13.353	13.353	2,780
2025-07-07	13.103	13.751	13.103	13.651	13.651	7,503
2025-07-04	13.801	13.801	13.203	13.402	13.402	12,379
2025-07-03	13.801	13.950	13.253	13.801	13.801	15,659
2025-07-02	14.498	14.498	12.804	13.801	13.801	14,861
2025-07-01	14.648	14.648	13.751	14.200	14.200	17,238
2025-06-30	14.698	14.748	13.950	14.548	14.548	11,143
2025-06-27	15.047	15.146	14.249	14.847	14.847	13,188
2025-06-26	14.947	15.096	14.150	15.096	15.096	5,276
2025-06-25	14.748	15.047	14.000	14.897	14.897	13,588
2025-06-24	14.200	14.797	13.801	14.797	14.797	16,931
2025-06-23	14.947	15.246	13.651	14.200	14.200	12,583
2025-06-19	14.399	14.947	13.502	14.947	14.947	14,903
2025-06-18	13.950	14.498	13.153	13.950	13.950	12,761
2025-06-17	13.751	14.797	13.452	13.602	13.602	10,578
2025-06-16	14.249	14.249	13.054	13.452	13.452	7,541
2025-06-13	14.399	14.399	12.655	14.249	14.249	6,671
2025-06-12	12.904	13.502	12.605	13.303	13.303	6,130
2025-06-11	12.954	13.153	12.456	12.804	12.804	30,783
2025-06-10	13.054	14.100	12.057	13.452	13.452	15,357
2025-06-09	13.502	14.050	12.755	13.552	13.552	22,432
2025-06-05	13.253	14.100	13.253	13.851	13.851	11,433
2025-06-04	14.349	14.498	13.153	13.651	13.651	20,555
2025-06-03	14.897	14.897	13.303	14.648	14.648	21,675
2025-06-02	13.502	14.847	13.502	14.847	14.847	3,725
2025-05-30	13.801	14.000	13.452	13.950	13.950	3,581
2025-05-28	13.901	15.047	13.751	14.100	14.100	3,341
2025-05-27	14.200	14.349	13.801	14.200	14.200	2,861
2025-05-26	14.249	14.349	13.751	14.000	14.000	3,186
2025-05-23	14.648	15.395	13.751	13.950	13.950	5,994
2025-05-22	15.345	15.395	14.100	14.100	14.100	10,360
2025-05-21	14.897	15.495	14.299	15.096	15.096	13,966
2025-05-20	15.146	15.644	14.449	14.947	14.947	3,551
2025-05-19	14.847	15.445	14.648	15.146	15.146	5,299
2025-05-16	14.997	15.694	14.797	15.246	15.246	12,882
2025-05-15	14.299	14.947	13.801	14.947	14.947	7,310

← NewerPage 6 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.