Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	14.399	14.399	13.851	14.349	14.349	1,463
2025-05-13	14.648	14.648	13.801	14.449	14.449	2,592
2025-05-12	14.299	14.299	13.353	14.000	14.000	9,570
2025-05-09	15.445	15.595	13.950	14.648	14.648	12,967
2025-05-08	15.345	15.345	14.698	15.246	15.246	6,590
2025-05-07	15.047	15.595	14.847	15.395	15.395	7,076
2025-05-06	15.146	15.545	14.648	15.345	15.345	23,726
2025-05-05	14.997	15.893	14.748	15.246	15.246	9,214
2025-05-02	15.395	15.445	14.498	14.748	14.748	12,017
2025-04-30	15.545	16.093	15.146	15.744	15.744	705
2025-04-29	14.349	16.043	13.552	15.246	15.246	25,541
2025-04-28	14.150	14.349	13.701	14.299	14.299	6,745
2025-04-25	13.901	14.698	13.701	14.150	14.150	3,198
2025-04-24	14.399	14.399	13.253	13.901	13.901	3,613
2025-04-23	13.502	14.997	12.954	14.449	14.449	7,213
2025-04-22	13.901	14.150	13.253	13.552	13.552	5,207
2025-04-17	14.299	15.196	13.801	14.449	14.449	4,017
2025-04-16	14.748	15.296	14.249	14.449	14.449	4,169
2025-04-15	15.595	15.644	14.748	15.047	15.047	7,528
2025-04-14	15.794	16.192	15.047	15.943	15.943	7,236
2025-04-11	14.399	15.744	13.452	15.744	15.744	7,378
2025-04-10	12.904	14.797	12.506	13.054	13.054	9,751
2025-04-09	13.452	14.050	11.509	12.954	12.954	4,823
2025-04-08	13.950	13.950	12.555	13.353	13.353	18,280
2025-04-07	14.150	14.150	12.306	14.150	14.150	10,481
2025-04-04	15.246	15.943	13.950	14.847	14.847	1,883
2025-04-03	14.947	16.043	14.449	15.246	15.246	3,619
2025-04-02	14.947	15.545	14.349	14.947	14.947	6,269
2025-04-01	14.349	14.947	13.651	14.947	14.947	2,057
2025-03-31	13.851	14.847	13.751	14.847	14.847	3,899
2025-03-28	14.249	14.249	13.452	13.751	13.751	5,178
2025-03-27	14.947	15.345	14.249	14.748	14.748	2,025
2025-03-26	14.947	15.146	13.253	14.847	14.847	1,421
2025-03-25	14.349	14.947	14.050	14.947	14.947	1,681
2025-03-24	13.851	14.449	13.851	14.449	14.449	3,201
2025-03-21	13.851	14.249	13.751	13.851	13.851	5,813
2025-03-20	14.449	14.449	13.751	14.349	14.349	2,695
2025-03-19	13.153	14.449	13.054	14.449	14.449	9,665
2025-03-18	13.552	14.449	13.452	13.950	13.950	7,665
2025-03-17	13.452	13.950	13.452	13.950	13.950	1,945
2025-03-14	13.353	15.047	13.153	13.950	13.950	2,266
2025-03-13	13.353	15.047	13.054	13.751	13.751	941
2025-03-12	14.249	14.249	13.153	14.050	14.050	5,848
2025-03-11	13.751	14.648	13.153	14.150	14.150	18,975
2025-03-10	14.947	14.947	12.854	13.851	13.851	14,581
2025-03-07	14.050	16.143	13.651	14.150	14.150	6,470
2025-03-06	15.345	15.844	13.552	14.050	14.050	9,865
2025-03-05	15.545	16.442	14.648	14.648	14.648	6,085
2025-03-04	15.943	16.342	14.050	14.847	14.847	11,579
2025-03-03	17.239	17.239	15.545	16.242	16.242	10,468
2025-02-28	17.438	17.438	15.146	16.840	16.840	21,906
2025-02-27	17.039	18.634	16.442	17.438	17.438	12,800
2025-02-26	18.833	19.829	17.338	18.235	18.235	5,442
2025-02-25	18.733	20.128	17.039	19.032	19.032	4,716
2025-02-24	18.634	19.132	17.139	18.733	18.733	3,215
2025-02-21	18.933	19.132	17.239	17.936	17.936	6,354
2025-02-20	18.036	19.531	17.039	17.837	17.837	13,189
2025-02-19	21.922	21.922	18.136	19.531	19.531	14,552
2025-02-18	20.527	22.520	18.933	20.726	20.726	21,329
2025-02-17	22.719	22.719	19.531	20.726	20.726	21,278

← NewerPage 7 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.