Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	19.829	21.922	19.531	21.523	21.523	32,805
2025-02-13	19.132	21.125	18.434	19.331	19.331	10,653
2025-02-12	19.630	20.726	18.136	19.232	19.232	15,991
2025-02-11	19.232	20.128	18.036	19.630	19.630	9,146
2025-02-10	19.132	19.829	18.136	18.534	18.534	8,776
2025-02-07	19.132	21.324	17.936	20.328	20.328	19,721
2025-02-06	17.338	18.933	16.442	18.933	18.933	22,904
2025-02-05	20.527	20.527	17.039	17.338	17.338	46,600
2025-02-04	23.118	23.716	19.531	20.926	20.926	21,867
2025-02-03	27.901	28.698	20.328	22.918	22.918	42,325
2025-01-31	33.680	36.670	25.509	27.502	27.502	117,603
2025-01-30	16.940	32.883	16.940	30.492	30.492	241,131
2025-01-29	10.861	14.249	10.264	14.249	14.249	7,265
2025-01-28	11.459	11.459	9.915	10.861	10.861	2,461
2025-01-27	11.260	11.559	9.965	11.360	11.360	3,197
2025-01-24	11.459	11.459	10.662	11.260	11.260	489
2025-01-23	11.061	11.260	11.061	11.160	11.160	385
2025-01-22	10.662	11.659	10.662	10.861	10.861	762
2025-01-21	11.459	12.057	10.463	11.260	11.260	2,019
2025-01-20	11.459	11.559	10.164	11.459	11.459	4,770
2025-01-17	11.459	11.559	11.061	11.360	11.360	7,452
2025-01-16	10.961	11.559	10.363	10.961	10.961	3,728
2025-01-15	10.762	11.160	10.760	10.999	10.999	4,464
2025-01-14	11.214	11.214	10.266	10.445	10.445	2,269
2025-01-13	10.477	11.216	9.987	11.214	11.214	290
2025-01-10	11.653	11.653	10.469	10.473	10.473	2,537
2025-01-09	10.963	11.643	10.961	10.963	10.963	902
2025-01-08	11.501	11.758	10.961	10.963	10.963	2,383
2025-01-07	11.758	12.254	10.961	11.262	11.262	1,573
2025-01-03	11.061	12.434	11.061	11.756	11.756	5,739
2025-01-02	11.579	11.798	11.061	11.061	11.061	6,458
2024-12-30	12.655	12.655	11.619	11.818	11.818	6,679
2024-12-27	12.336	12.954	11.260	12.755	12.755	8,661
2024-12-23	12.456	12.456	12.057	12.336	12.336	1,729
2024-12-20	11.599	12.456	11.499	11.957	11.957	1,342
2024-12-19	12.476	12.476	11.459	11.619	11.619	6,830
2024-12-18	12.854	12.854	12.037	12.496	12.496	2,490
2024-12-17	13.751	13.751	12.276	12.854	12.854	4,257
2024-12-16	14.628	14.628	12.854	13.811	13.811	830
2024-12-13	12.874	13.213	12.516	13.133	13.133	1,570
2024-12-12	12.934	13.432	12.854	13.213	13.213	582
2024-12-11	13.313	13.452	12.336	12.934	12.934	2,535
2024-12-10	12.874	14.767	11.698	13.313	13.313	3,130
2024-12-09	12.715	13.412	11.659	12.874	12.874	19,854
2024-12-06	13.851	13.851	11.957	12.715	12.715	19,722
2024-12-05	14.249	14.927	13.612	14.090	14.090	11,346
2024-12-04	14.648	16.860	14.488	16.003	16.003	4,624
2024-12-03	15.864	15.864	14.548	14.847	14.847	5,433
2024-12-02	16.461	18.434	15.445	16.023	16.023	3,745
2024-11-29	18.275	18.275	15.744	16.740	16.740	7,316
2024-11-28	18.634	18.634	18.056	18.415	18.415	812
2024-11-27	18.335	18.933	17.976	18.674	18.674	2,300
2024-11-26	18.853	18.933	17.936	18.933	18.933	1,298
2024-11-25	20.826	20.876	17.996	18.853	18.853	12,459
2024-11-22	18.680	20.926	18.235	19.825	19.825	3,286
2024-11-21	16.940	19.429	16.940	18.235	18.235	8,421
2024-11-20	0.182	0.199	0.148	0.182	18.235	4,580
2024-11-19	0.174	0.215	0.158	0.174	17.388	5,527
2024-11-18	0.178	0.189	0.169	0.178	17.837	4,766
2024-11-15	0.190	0.208	0.178	0.190	19.032	3,684

← NewerPage 8 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.