Real Fastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.350	10.350	9.860	10.250	10.250	5,213
2024-01-18	10.650	10.650	9.960	10.350	10.350	4,390
2024-01-17	10.600	10.650	10.100	10.550	10.550	4,036
2024-01-16	10.750	10.750	10.550	10.550	10.550	95
2024-01-15	10.400	10.950	10.100	10.450	10.450	9,998
2024-01-12	10.400	10.400	10.100	10.400	10.400	514
2024-01-11	10.050	10.250	10.050	10.250	10.250	115
2024-01-10	10.450	10.450	10.450	10.450	10.450	8
2024-01-09	10.300	10.500	10.150	10.450	10.450	11,728
2024-01-08	10.450	10.450	9.940	10.350	10.350	6,964
2024-01-05	10.050	10.100	10.050	10.100	10.100	1,696
2024-01-04	10.650	10.650	10.000	10.550	10.550	3,599
2024-01-03	10.350	10.650	9.920	10.650	10.650	8,167
2024-01-02	10.300	10.750	10.300	10.750	10.750	3,344
2023-12-29	10.500	10.500	10.000	10.350	10.350	13,119
2023-12-28	9.880	10.900	9.880	10.650	10.650	19,396
2023-12-27	9.720	9.900	9.680	9.880	9.880	8,582
2023-12-22	9.860	9.900	9.700	9.900	9.900	2,839
2023-12-21	9.860	9.860	9.660	9.840	9.840	6,115
2023-12-20	9.860	9.860	9.860	9.860	9.860	50
2023-12-19	9.640	9.640	9.560	9.640	9.640	5,109
2023-12-18	9.600	9.740	9.240	9.740	9.740	6,791
2023-12-15	9.860	9.880	9.860	9.880	9.880	3,028
2023-12-14	9.640	9.900	9.640	9.860	9.860	6,792
2023-12-13	9.880	9.900	9.340	9.500	9.500	16,371
2023-12-12	9.800	9.900	9.800	9.880	9.880	1,509
2023-12-11	9.540	9.900	9.340	9.900	9.900	16,522
2023-12-08	9.620	9.900	9.420	9.900	9.900	1,341
2023-12-07	9.880	9.980	9.880	9.980	9.980	1,456
2023-12-06	9.700	9.880	9.220	9.880	9.880	7,991
2023-12-05	9.800	9.980	9.720	9.980	9.980	21,640
2023-12-04	9.960	10.000	9.820	10.000	10.000	5,086
2023-12-01	9.740	9.980	9.600	9.960	9.960	4,566
2023-11-30	9.960	10.000	9.620	10.000	10.000	5,847
2023-11-29	9.960	9.960	9.900	9.960	9.960	2,292
2023-11-28	9.840	9.960	9.600	9.960	9.960	11,564
2023-11-27	9.700	10.450	9.600	9.980	9.980	20,262
2023-11-24	9.400	9.800	9.400	9.800	9.800	5,193
2023-11-23	9.700	10.000	9.600	10.000	10.000	8,019
2023-11-22	10.100	10.100	9.680	10.000	10.000	1,125
2023-11-21	9.500	10.600	9.500	10.100	10.100	8,618
2023-11-20	10.700	10.700	10.050	10.650	10.650	5,941
2023-11-17	10.800	10.800	9.540	10.700	10.700	4,663
2023-11-16	10.900	11.150	10.450	10.800	10.800	5,286
2023-11-15	10.200	10.750	9.600	10.400	10.400	5,654
2023-11-14	9.900	10.250	9.520	10.200	10.200	1,874
2023-11-13	9.980	10.550	9.880	10.100	10.100	3,297
2023-11-10	9.320	9.980	9.320	9.980	9.980	2,329
2023-11-09	9.700	10.000	9.300	10.000	10.000	18,205
2023-11-08	9.740	10.400	9.740	10.150	10.150	2,127
2023-11-07	10.200	10.950	10.000	10.400	10.400	15,672
2023-11-06	10.000	10.950	9.980	10.200	10.200	6,969
2023-11-03	10.250	10.550	10.000	10.000	10.000	4,612
2023-11-02	10.900	10.900	10.550	10.550	10.550	67
2023-11-01	10.800	11.200	10.800	11.200	11.200	101
2023-10-31	10.350	11.350	10.350	10.800	10.800	770
2023-10-30	11.900	11.900	10.150	10.500	10.500	390
2023-10-27	10.500	11.450	10.500	11.300	11.300	18,644
2023-10-26	11.800	11.800	10.200	10.500	10.500	1,399
2023-10-25	11.950	11.950	11.800	11.800	11.800	60

← NewerPage 11 of 20 · 1,167 trading daysOlder →

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.