Real Fastigheter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 8.300 | 8.300 | 8.020 | 8.180 | 8.180 | 6,037 |
| 2024-04-15 | 8.140 | 8.400 | 8.000 | 8.300 | 8.300 | 35,522 |
| 2024-04-12 | 8.560 | 9.040 | 8.000 | 8.140 | 8.140 | 105,844 |
| 2024-04-11 | 9.000 | 9.200 | 8.560 | 8.620 | 8.620 | 8,095 |
| 2024-04-10 | 8.600 | 8.720 | 8.220 | 8.420 | 8.420 | 6,641 |
| 2024-04-09 | 8.620 | 8.840 | 8.600 | 8.600 | 8.600 | 8,154 |
| 2024-04-08 | 8.800 | 9.000 | 8.760 | 8.880 | 8.880 | 4,569 |
| 2024-04-05 | 8.000 | 8.580 | 8.000 | 8.580 | 8.580 | 3,959 |
| 2024-04-04 | 8.020 | 8.660 | 8.020 | 8.500 | 8.500 | 723 |
| 2024-04-03 | 8.620 | 8.660 | 8.480 | 8.660 | 8.660 | 2,001 |
| 2024-04-02 | 8.500 | 8.640 | 8.400 | 8.400 | 8.400 | 16,353 |
| 2024-03-28 | 8.480 | 8.720 | 8.480 | 8.640 | 8.640 | 3,674 |
| 2024-03-27 | 8.500 | 8.840 | 7.700 | 8.480 | 8.480 | 7,563 |
| 2024-03-26 | 8.220 | 8.360 | 8.000 | 8.280 | 8.280 | 5,723 |
| 2024-03-25 | 8.000 | 8.320 | 8.000 | 8.260 | 8.260 | 2,427 |
| 2024-03-22 | 8.580 | 8.900 | 8.140 | 8.220 | 8.220 | 14,647 |
| 2024-03-21 | 8.260 | 8.780 | 8.220 | 8.580 | 8.580 | 6,831 |
| 2024-03-20 | 8.280 | 8.800 | 8.280 | 8.780 | 8.780 | 4,026 |
| 2024-03-19 | 8.600 | 8.600 | 8.580 | 8.580 | 8.580 | 2,489 |
| 2024-03-18 | 9.060 | 9.060 | 8.600 | 8.620 | 8.620 | 2,476 |
| 2024-03-15 | 8.520 | 9.060 | 8.440 | 8.500 | 8.500 | 2,589 |
| 2024-03-14 | 9.160 | 9.160 | 8.340 | 8.660 | 8.660 | 2,969 |
| 2024-03-13 | 8.260 | 9.240 | 8.260 | 9.160 | 9.160 | 1,997 |
| 2024-03-12 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 50 |
| 2024-03-11 | 8.400 | 9.060 | 8.260 | 8.260 | 8.260 | 736 |
| 2024-03-08 | 8.280 | 8.700 | 8.280 | 8.400 | 8.400 | 2,760 |
| 2024-03-07 | 8.780 | 8.780 | 8.580 | 8.680 | 8.680 | 903 |
| 2024-03-06 | 8.720 | 9.420 | 8.720 | 9.420 | 9.420 | 299 |
| 2024-03-05 | 9.500 | 9.500 | 8.720 | 8.720 | 8.720 | 3,014 |
| 2024-03-04 | 9.080 | 9.980 | 8.960 | 9.200 | 9.200 | 9,330 |
| 2024-03-01 | 8.560 | 9.080 | 8.460 | 9.080 | 9.080 | 7,434 |
| 2024-02-29 | 9.040 | 9.260 | 8.500 | 9.000 | 9.000 | 6,907 |
| 2024-02-28 | 9.040 | 9.280 | 9.040 | 9.040 | 9.040 | 2,030 |
| 2024-02-27 | 9.040 | 9.200 | 9.040 | 9.040 | 9.040 | 330 |
| 2024-02-26 | 9.640 | 9.700 | 9.060 | 9.300 | 9.300 | 3,742 |
| 2024-02-23 | 9.040 | 9.640 | 9.040 | 9.640 | 9.640 | 3,024 |
| 2024-02-22 | 9.020 | 9.280 | 9.000 | 9.040 | 9.040 | 2,277 |
| 2024-02-21 | 9.680 | 10.050 | 9.420 | 9.420 | 9.420 | 1,729 |
| 2024-02-20 | 9.660 | 9.680 | 9.380 | 9.680 | 9.680 | 603 |
| 2024-02-19 | 9.000 | 9.700 | 9.000 | 9.360 | 9.360 | 1,530 |
| 2024-02-16 | 9.200 | 9.480 | 9.000 | 9.000 | 9.000 | 184 |
| 2024-02-15 | 9.040 | 9.420 | 9.040 | 9.200 | 9.200 | 4,788 |
| 2024-02-14 | 9.060 | 9.500 | 9.060 | 9.500 | 9.500 | 1,352 |
| 2024-02-13 | 9.700 | 9.700 | 9.540 | 9.540 | 9.540 | 1,436 |
| 2024-02-12 | 9.300 | 9.680 | 9.040 | 9.680 | 9.680 | 1,527 |
| 2024-02-09 | 9.440 | 9.440 | 9.100 | 9.300 | 9.300 | 1,326 |
| 2024-02-08 | 9.160 | 9.580 | 9.100 | 9.580 | 9.580 | 1,991 |
| 2024-02-07 | 9.160 | 9.600 | 9.160 | 9.600 | 9.600 | 2,550 |
| 2024-02-06 | 9.140 | 9.580 | 9.140 | 9.580 | 9.580 | 668 |
| 2024-02-05 | 9.880 | 9.880 | 9.260 | 9.700 | 9.700 | 1,577 |
| 2024-02-02 | 10.150 | 10.150 | 9.340 | 9.880 | 9.880 | 5,564 |
| 2024-02-01 | 9.940 | 10.150 | 9.020 | 10.150 | 10.150 | 1,090 |
| 2024-01-31 | 9.580 | 9.940 | 9.120 | 9.940 | 9.940 | 415 |
| 2024-01-30 | 9.200 | 9.900 | 9.200 | 9.560 | 9.560 | 2,820 |
| 2024-01-29 | 9.700 | 9.960 | 9.400 | 9.900 | 9.900 | 8,004 |
| 2024-01-26 | 10.000 | 10.000 | 9.540 | 9.700 | 9.700 | 8,228 |
| 2024-01-25 | 9.720 | 9.820 | 9.700 | 9.820 | 9.820 | 5,241 |
| 2024-01-24 | 9.700 | 9.860 | 9.700 | 9.840 | 9.840 | 2,877 |
| 2024-01-23 | 9.740 | 9.960 | 9.740 | 9.960 | 9.960 | 6,063 |
| 2024-01-22 | 9.840 | 10.000 | 9.800 | 10.000 | 10.000 | 6,705 |
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.