Real Fastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.026	0.026	0.024	0.025	12.500	15,615
2023-02-02	0.025	0.026	0.024	0.026	13.000	13,984
2023-02-01	0.025	0.025	0.024	0.025	12.500	15,091
2023-01-31	0.025	0.026	0.024	0.026	13.000	13,232
2023-01-30	0.027	0.027	0.025	0.026	13.000	1,669
2023-01-27	0.027	0.027	0.025	0.027	13.500	6,193
2023-01-26	0.026	0.027	0.025	0.027	13.500	5,336
2023-01-25	0.026	0.027	0.026	0.026	13.000	8,866
2023-01-24	0.027	0.028	0.023	0.026	13.000	40,432
2023-01-23	0.026	0.028	0.025	0.027	13.500	14,534
2023-01-20	0.028	0.028	0.026	0.027	13.500	3,265
2023-01-19	0.027	0.028	0.026	0.028	14.000	11,033
2023-01-18	0.028	0.028	0.026	0.027	13.500	6,053
2023-01-17	0.027	0.028	0.025	0.028	14.000	8,683
2023-01-16	0.025	0.027	0.023	0.027	13.500	16,294
2023-01-13	0.024	0.025	0.023	0.025	12.500	7,970
2023-01-12	0.023	0.025	0.023	0.025	12.500	7,981
2023-01-11	0.024	0.025	0.023	0.024	12.000	11,506
2023-01-10	0.024	0.024	0.023	0.024	12.000	1,588
2023-01-09	0.024	0.024	0.022	0.024	12.000	3,367
2023-01-05	0.024	0.024	0.022	0.024	12.000	2,916
2023-01-04	0.023	0.024	0.022	0.024	12.000	1,323
2023-01-03	0.024	0.024	0.022	0.023	11.500	13,400
2023-01-02	0.023	0.024	0.022	0.024	12.000	6,846
2022-12-30	0.023	0.023	0.021	0.023	11.500	3,518
2022-12-29	0.024	0.024	0.022	0.023	11.500	756
2022-12-28	0.023	0.024	0.022	0.024	12.000	3,194
2022-12-27	0.023	0.024	0.023	0.023	11.500	2,911
2022-12-23	0.022	0.024	0.021	0.023	11.500	4,116
2022-12-22	0.022	0.023	0.020	0.022	11.000	9,905
2022-12-21	0.022	0.024	0.021	0.022	11.000	5,851
2022-12-20	0.021	0.022	0.021	0.022	11.000	7,026
2022-12-19	0.021	0.022	0.020	0.022	11.000	8,740
2022-12-16	0.021	0.021	0.019	0.021	10.500	5,001
2022-12-15	0.020	0.024	0.020	0.020	10.000	20,318
2022-12-14	0.021	0.021	0.020	0.021	10.500	252
2022-12-13	0.021	0.021	0.019	0.021	10.500	3,499
2022-12-12	0.020	0.021	0.019	0.021	10.500	2,524
2022-12-09	0.021	0.021	0.019	0.021	10.500	2,680
2022-12-08	0.021	0.021	0.020	0.021	10.500	2,368
2022-12-07	0.020	0.021	0.020	0.021	10.500	87
2022-12-06	0.021	0.021	0.020	0.021	10.500	1,069
2022-12-05	0.020	0.021	0.019	0.021	10.500	4,385
2022-12-02	0.021	0.021	0.020	0.021	10.500	725
2022-12-01	0.021	0.022	0.020	0.021	10.500	15,263
2022-11-30	0.022	0.022	0.021	0.022	11.000	2,341
2022-11-29	0.021	0.022	0.020	0.022	11.000	1,492
2022-11-28	0.022	0.022	0.020	0.021	10.500	2,449
2022-11-25	0.022	0.022	0.021	0.022	11.000	5,545
2022-11-24	0.021	0.022	0.020	0.022	11.000	17,607
2022-11-23	0.021	0.021	0.020	0.020	10.000	3,658
2022-11-22	0.021	0.021	0.020	0.021	10.500	3,756
2022-11-21	0.020	0.021	0.020	0.021	10.500	938
2022-11-18	0.021	0.022	0.020	0.021	10.500	10,677
2022-11-17	0.020	0.023	0.019	0.021	10.500	53,846
2022-11-16	0.019	0.020	0.018	0.019	9.500	10,381
2022-11-15	0.019	0.019	0.018	0.019	9.500	7,332
2022-11-14	0.020	0.020	0.018	0.019	9.500	32,372
2022-11-11	0.020	0.020	0.018	0.020	10.000	25,626
2022-11-10	0.019	0.020	0.018	0.020	10.000	3,880

← NewerPage 15 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.