Real Fastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.022	0.024	0.021	0.024	12.000	14,343
2023-07-31	0.022	0.022	0.021	0.022	11.000	3,661
2023-07-28	0.021	0.021	0.020	0.021	10.500	531
2023-07-27	0.021	0.022	0.020	0.021	10.500	12,381
2023-07-26	0.021	0.022	0.020	0.021	10.500	8,023
2023-07-25	0.022	0.022	0.020	0.021	10.500	8,853
2023-07-24	0.022	0.022	0.021	0.022	11.000	1,011
2023-07-21	0.023	0.023	0.021	0.022	11.000	7,367
2023-07-20	0.023	0.023	0.022	0.023	11.500	3,938
2023-07-19	0.023	0.023	0.022	0.022	11.000	635
2023-07-18	0.023	0.024	0.023	0.023	11.500	590
2023-07-17	0.024	0.024	0.022	0.024	12.000	5,338
2023-07-14	0.022	0.024	0.022	0.024	12.000	4,881
2023-07-13	0.024	0.024	0.023	0.024	12.000	529
2023-07-12	0.023	0.024	0.022	0.024	12.000	781
2023-07-11	0.022	0.023	0.022	0.023	11.500	2,919
2023-07-10	0.023	0.023	0.022	0.023	11.500	975
2023-07-07	0.023	0.023	0.022	0.023	11.500	4,111
2023-07-06	0.024	0.024	0.023	0.023	11.500	3,548
2023-07-05	0.024	0.024	0.023	0.024	12.000	272
2023-07-04	0.023	0.024	0.023	0.024	12.000	1,204
2023-07-03	0.023	0.024	0.023	0.023	11.500	5,032
2023-06-30	0.023	0.023	0.022	0.023	11.500	1,903
2023-06-29	0.024	0.024	0.022	0.023	11.500	4,823
2023-06-28	0.023	0.024	0.023	0.024	12.000	2,688
2023-06-27	0.024	0.024	0.022	0.024	12.000	1,906
2023-06-26	0.024	0.024	0.023	0.024	12.000	8,492
2023-06-22	0.024	0.024	0.023	0.024	12.000	4,208
2023-06-21	0.023	0.024	0.023	0.024	12.000	921
2023-06-20	0.023	0.024	0.023	0.024	12.000	3,445
2023-06-19	0.025	0.025	0.023	0.024	12.000	5,750
2023-06-16	0.023	0.031	0.023	0.025	12.500	39,054
2023-06-15	0.024	0.024	0.023	0.024	12.000	3,112
2023-06-14	0.025	0.025	0.023	0.024	12.000	491
2023-06-13	0.025	0.025	0.023	0.025	12.500	894
2023-06-12	0.025	0.025	0.025	0.025	12.500	565
2023-06-09	0.024	0.025	0.024	0.025	12.500	722
2023-06-08	0.025	0.025	0.023	0.024	12.000	278
2023-06-07	0.023	0.025	0.023	0.025	12.500	1,265
2023-06-05	0.024	0.025	0.023	0.025	12.500	6,451
2023-06-02	0.024	0.025	0.023	0.024	12.000	2,811
2023-06-01	0.024	0.024	0.023	0.024	12.000	552
2023-05-31	0.025	0.025	0.023	0.024	12.000	3,646
2023-05-30	0.025	0.025	0.024	0.025	12.500	11,997
2023-05-29	0.024	0.025	0.024	0.025	12.500	177
2023-05-26	0.025	0.025	0.024	0.025	12.500	3,685
2023-05-25	0.025	0.025	0.024	0.025	12.500	963
2023-05-24	0.026	0.026	0.024	0.025	12.500	5,920
2023-05-23	0.026	0.026	0.024	0.026	13.000	12,157
2023-05-22	0.024	0.026	0.024	0.026	13.000	114
2023-05-19	0.024	0.026	0.024	0.025	12.500	3,348
2023-05-17	0.025	0.025	0.024	0.025	12.500	399
2023-05-16	0.026	0.026	0.024	0.024	12.000	2,900
2023-05-15	0.025	0.026	0.025	0.026	13.000	2,420
2023-05-12	0.024	0.025	0.023	0.025	12.500	5,364
2023-05-11	0.024	0.024	0.023	0.024	12.000	5,487
2023-05-10	0.025	0.026	0.023	0.024	12.000	5,779
2023-05-09	0.026	0.026	0.024	0.025	12.500	5,213
2023-05-08	0.026	0.026	0.024	0.025	12.500	5,425
2023-05-05	0.025	0.027	0.024	0.026	13.000	3,206

← NewerPage 13 of 20 · 1,168 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.