Real Fastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.027	0.027	0.025	0.025	12.500	2,770
2023-05-02	0.027	0.027	0.025	0.026	13.000	564
2023-04-28	0.026	0.026	0.026	0.026	13.000	2,606
2023-04-27	0.026	0.026	0.024	0.026	13.000	782
2023-04-26	0.025	0.026	0.023	0.026	13.000	5,607
2023-04-25	0.025	0.025	0.024	0.025	12.500	2,561
2023-04-24	0.024	0.025	0.023	0.025	12.500	12,970
2023-04-21	0.024	0.024	0.023	0.024	12.000	1,141
2023-04-20	0.023	0.024	0.023	0.024	12.000	340
2023-04-19	0.025	0.025	0.023	0.024	12.000	20,912
2023-04-18	0.026	0.026	0.024	0.025	12.500	5,761
2023-04-17	0.025	0.027	0.024	0.026	13.000	4,554
2023-04-14	0.024	0.025	0.023	0.025	12.500	4,118
2023-04-13	0.024	0.024	0.023	0.024	12.000	10,155
2023-04-12	0.024	0.025	0.022	0.024	12.000	10,920
2023-04-11	0.024	0.024	0.022	0.024	12.000	2,194
2023-04-06	0.024	0.024	0.022	0.024	12.000	2,160
2023-04-05	0.024	0.024	0.022	0.024	12.000	2,464
2023-04-04	0.024	0.024	0.023	0.024	12.000	2,632
2023-04-03	0.024	0.024	0.023	0.024	12.000	178
2023-03-31	0.024	0.024	0.023	0.024	12.000	622
2023-03-30	0.025	0.025	0.023	0.024	12.000	3,317
2023-03-29	0.024	0.025	0.023	0.025	12.500	7,801
2023-03-28	0.024	0.024	0.022	0.024	12.000	85
2023-03-27	0.023	0.024	0.022	0.024	12.000	3,769
2023-03-24	0.024	0.024	0.022	0.023	11.500	15,423
2023-03-23	0.022	0.024	0.022	0.024	12.000	7,870
2023-03-22	0.023	0.024	0.022	0.024	12.000	2,368
2023-03-21	0.024	0.024	0.023	0.024	12.000	16,223
2023-03-20	0.024	0.024	0.023	0.024	12.000	831
2023-03-17	0.023	0.024	0.023	0.024	12.000	1,244
2023-03-16	0.021	0.024	0.021	0.023	11.500	14,486
2023-03-15	0.023	0.024	0.021	0.021	10.500	9,849
2023-03-14	0.024	0.024	0.023	0.024	12.000	85
2023-03-13	0.023	0.024	0.023	0.024	12.000	1,274
2023-03-10	0.024	0.024	0.023	0.024	12.000	840
2023-03-09	0.025	0.025	0.024	0.025	12.500	404
2023-03-08	0.025	0.025	0.024	0.025	12.500	940
2023-03-07	0.025	0.025	0.023	0.025	12.500	1,777
2023-03-06	0.025	0.025	0.024	0.025	12.500	4,460
2023-03-03	0.025	0.025	0.023	0.025	12.500	4,811
2023-03-02	0.025	0.025	0.024	0.025	12.500	266
2023-03-01	0.023	0.025	0.023	0.025	12.500	6,535
2023-02-28	0.025	0.025	0.023	0.025	12.500	567
2023-02-27	0.024	0.025	0.023	0.025	12.500	13,559
2023-02-24	0.025	0.025	0.024	0.024	12.000	7,588
2023-02-23	0.025	0.025	0.024	0.025	12.500	3,145
2023-02-22	0.026	0.026	0.024	0.025	12.500	6,525
2023-02-21	0.027	0.027	0.025	0.026	13.000	342
2023-02-20	0.026	0.026	0.025	0.026	13.000	963
2023-02-17	0.027	0.027	0.026	0.026	13.000	86
2023-02-16	0.027	0.027	0.025	0.027	13.500	698
2023-02-15	0.027	0.027	0.025	0.027	13.500	3,960
2023-02-14	0.025	0.028	0.023	0.028	14.000	16,712
2023-02-13	0.024	0.025	0.023	0.025	12.500	3,062
2023-02-10	0.024	0.025	0.024	0.024	12.000	604
2023-02-09	0.024	0.025	0.024	0.024	12.000	13,483
2023-02-08	0.025	0.025	0.024	0.025	12.500	2,140
2023-02-07	0.025	0.025	0.023	0.025	12.500	8,895
2023-02-06	0.025	0.025	0.024	0.025	12.500	2,878

← NewerPage 14 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.