Real Fastigheter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 433 |
| 2026-10-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 49 |
| 2026-10-15 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 560 |
| 2026-10-14 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 100 |
| 2026-10-13 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 44 |
| 2026-10-08 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 4 |
| 2026-10-07 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 350 |
| 2026-10-06 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 1,418 |
| 2026-10-05 | 10.900 | 10.900 | 10.000 | 10.000 | 10.000 | 646 |
| 2026-10-02 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 1 |
| 2026-10-01 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 4 |
| 2026-09-30 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 4 |
| 2026-09-28 | 9.950 | 10.900 | 9.950 | 10.900 | 10.900 | 33 |
| 2026-09-25 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 2 |
| 2026-09-24 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 20 |
| 2026-09-23 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 57 |
| 2026-09-22 | 11.000 | 11.000 | 10.000 | 10.000 | 10.000 | 170 |
| 2026-09-21 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 18 |
| 2026-09-18 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 20 |
| 2026-09-17 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 373 |
| 2026-09-16 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 15 |
| 2026-09-10 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 300 |
| 2026-09-08 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 660 |
| 2026-09-03 | 10.100 | 10.300 | 9.950 | 9.950 | 9.950 | 985 |
| 2026-09-02 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 2 |
| 2026-09-01 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 200 |
| 2026-08-25 | 9.600 | 9.900 | 9.600 | 9.900 | 9.900 | 1,096 |
| 2026-08-24 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 142 |
| 2026-08-20 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 44 |
| 2026-08-19 | 9.900 | 9.900 | 9.850 | 9.900 | 9.900 | 1,600 |
| 2026-08-17 | 9.900 | 9.900 | 9.850 | 9.850 | 9.850 | 20 |
| 2026-08-14 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 951 |
| 2026-08-13 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 90 |
| 2026-08-12 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 14 |
| 2026-08-11 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 400 |
| 2026-08-07 | 10.000 | 10.000 | 9.550 | 9.900 | 9.900 | 180 |
| 2026-08-05 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 40 |
| 2026-08-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 24 |
| 2026-07-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 9 |
| 2026-07-30 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 1,033 |
| 2026-07-28 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 56 |
| 2026-07-22 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 59 |
| 2026-07-21 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 208 |
| 2026-07-20 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 31 |
Page 1 of 1 · 44 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-05 | 0.0337 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.