Real Fastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	11.150	11.650	11.150	11.650	11.650	202
2023-10-23	10.100	10.600	10.100	10.600	10.600	292
2023-10-20	10.600	11.200	10.600	10.700	10.700	3,611
2023-10-19	10.600	10.900	10.600	10.900	10.900	3,439
2023-10-18	10.600	10.900	10.600	10.700	10.700	3,225
2023-10-17	10.050	10.600	10.050	10.600	10.600	57
2023-10-16	10.800	11.400	10.300	11.050	11.050	1,675
2023-10-13	11.750	11.750	10.700	11.400	11.400	5,352
2023-10-12	11.950	12.000	10.800	11.750	11.750	3,767
2023-10-11	12.150	12.150	11.450	11.950	11.950	3,613
2023-10-10	12.000	12.150	10.800	12.150	12.150	2,532
2023-10-06	11.300	11.600	11.300	11.600	11.600	1,918
2023-10-05	11.100	11.600	11.100	11.600	11.600	2,668
2023-10-04	11.150	11.800	11.050	11.800	11.800	2,023
2023-10-03	11.900	12.450	11.500	11.900	11.900	625
2023-10-02	11.700	11.700	11.550	11.700	11.700	53
2023-09-29	12.450	12.450	11.550	11.700	11.700	3,527
2023-09-28	12.000	12.500	11.550	11.550	11.550	1,850
2023-09-27	11.550	12.050	11.550	11.800	11.800	2,718
2023-09-26	12.050	12.100	11.500	11.550	11.550	8,217
2023-09-25	12.600	12.900	11.950	12.050	12.050	2,418
2023-09-22	13.050	13.050	11.850	12.600	12.600	13,759
2023-09-21	12.950	13.100	11.000	11.850	11.850	15,199
2023-09-20	12.500	12.950	12.500	12.950	12.950	3,037
2023-09-19	13.250	13.250	12.050	13.150	13.150	1,973
2023-09-18	13.400	13.400	13.400	13.400	13.400	716
2023-09-15	13.250	13.500	12.600	13.500	13.500	16,374
2023-09-14	12.650	13.300	12.600	13.250	13.250	1,299
2023-09-13	13.200	13.600	12.550	13.600	13.600	12,066
2023-09-12	13.150	13.700	11.700	13.200	13.200	1,576
2023-09-11	12.950	13.200	11.550	13.150	13.150	1,987
2023-09-08	13.200	13.200	12.400	13.200	13.200	1,763
2023-09-07	12.400	14.000	12.400	13.200	13.200	15,118
2023-09-06	12.450	12.500	11.250	12.450	12.450	1,946
2023-09-05	12.050	12.600	11.100	12.450	12.450	4,928
2023-09-04	12.600	12.600	11.350	12.300	12.300	78
2023-09-01	11.000	13.000	9.420	12.600	12.600	32,220
2023-08-31	9.800	10.350	9.800	10.350	10.350	4,005
2023-08-30	9.000	9.800	9.000	9.800	9.800	2,132
2023-08-29	10.000	10.500	9.000	9.400	9.400	3,863
2023-08-28	11.000	11.000	9.020	11.000	11.000	1,497
2023-08-25	11.250	11.250	10.700	11.000	11.000	381
2023-08-24	0.022	0.022	0.021	0.022	11.000	1,653
2023-08-23	0.021	0.022	0.021	0.022	11.000	1,607
2023-08-22	0.023	0.023	0.021	0.022	11.000	2,103
2023-08-21	0.024	0.024	0.021	0.023	11.500	15,614
2023-08-18	0.024	0.024	0.023	0.024	12.000	137
2023-08-17	0.024	0.024	0.022	0.024	12.000	3,974
2023-08-16	0.024	0.024	0.022	0.024	12.000	594
2023-08-15	0.022	0.024	0.022	0.024	12.000	115
2023-08-14	0.023	0.024	0.022	0.024	12.000	2,064
2023-08-11	0.023	0.023	0.022	0.023	11.500	3,703
2023-08-10	0.023	0.023	0.023	0.023	11.500	1,023
2023-08-09	0.023	0.023	0.022	0.023	11.500	279
2023-08-08	0.023	0.023	0.022	0.023	11.500	3,749
2023-08-07	0.024	0.024	0.022	0.023	11.500	1,811
2023-08-04	0.024	0.024	0.023	0.024	12.000	1,257
2023-08-03	0.024	0.024	0.022	0.024	12.000	281
2023-08-02	0.024	0.024	0.022	0.024	12.000	279
2023-08-01	0.022	0.024	0.021	0.024	12.000	14,343

← NewerPage 12 of 20 · 1,172 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.