Real Fastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.019	0.019	0.017	0.019	9.500	15,910
2022-11-08	0.018	0.019	0.018	0.019	9.500	19,075
2022-11-07	0.019	0.019	0.018	0.019	9.500	19,613
2022-11-04	0.019	0.019	0.018	0.019	9.500	4,657
2022-11-03	0.019	0.019	0.018	0.019	9.500	5,063
2022-11-02	0.020	0.020	0.018	0.019	9.500	23,830
2022-11-01	0.020	0.021	0.019	0.020	10.000	4,370
2022-10-31	0.020	0.020	0.019	0.020	10.000	2,941
2022-10-28	0.020	0.020	0.019	0.020	10.000	2,382
2022-10-27	0.020	0.020	0.019	0.020	10.000	2,927
2022-10-26	0.021	0.021	0.019	0.020	10.000	2,630
2022-10-25	0.020	0.021	0.019	0.020	10.000	3,238
2022-10-24	0.021	0.021	0.020	0.021	10.500	4,396
2022-10-21	0.021	0.021	0.019	0.021	10.500	1,384
2022-10-20	0.020	0.021	0.019	0.021	10.500	1,597
2022-10-19	0.021	0.021	0.019	0.020	10.000	1,213
2022-10-18	0.020	0.021	0.019	0.021	10.500	28,102
2022-10-17	0.020	0.020	0.019	0.020	10.000	1,405
2022-10-14	0.020	0.020	0.019	0.020	10.000	1,939
2022-10-13	0.020	0.020	0.019	0.020	10.000	17,486
2022-10-12	0.020	0.021	0.019	0.021	10.500	5,226
2022-10-11	0.021	0.021	0.017	0.020	10.000	109,735
2022-10-10	0.023	0.023	0.021	0.022	11.000	1,633
2022-10-07	0.023	0.023	0.022	0.023	11.500	1,591
2022-10-06	0.022	0.023	0.022	0.023	11.500	394
2022-10-05	0.022	0.023	0.020	0.023	11.500	10,111
2022-10-04	0.023	0.023	0.020	0.022	11.000	7,429
2022-10-03	0.022	0.023	0.020	0.023	11.500	19,436
2022-09-30	0.020	0.022	0.018	0.022	11.000	22,393
2022-09-29	0.020	0.020	0.018	0.019	9.500	2,424
2022-09-28	0.020	0.020	0.019	0.020	10.000	3,243
2022-09-27	0.020	0.020	0.019	0.020	10.000	4,704
2022-09-26	0.021	0.021	0.019	0.020	10.000	15,352
2022-09-23	0.022	0.023	0.020	0.021	10.500	8,861
2022-09-22	0.022	0.022	0.022	0.022	11.000	563
2022-09-21	0.023	0.023	0.022	0.023	11.500	1,063
2022-09-20	0.023	0.023	0.022	0.023	11.500	2,532
2022-09-19	0.023	0.023	0.021	0.023	11.500	12,430
2022-09-16	0.023	0.023	0.022	0.023	11.500	2,286
2022-09-15	0.022	0.023	0.022	0.023	11.500	3,517
2022-09-14	0.023	0.023	0.022	0.022	11.000	1,375
2022-09-13	0.024	0.024	0.022	0.023	11.500	6,617
2022-09-12	0.023	0.024	0.022	0.024	12.000	15,915
2022-09-09	0.024	0.024	0.023	0.024	12.000	181
2022-09-08	0.024	0.024	0.023	0.024	12.000	288
2022-09-07	0.025	0.025	0.023	0.024	12.000	3,083
2022-09-06	0.023	0.025	0.023	0.025	12.500	313
2022-09-05	0.024	0.025	0.023	0.025	12.500	1,852
2022-09-02	0.023	0.025	0.023	0.025	12.500	2,435
2022-09-01	0.024	0.024	0.023	0.024	12.000	6,102
2022-08-31	0.024	0.025	0.023	0.024	12.000	3,271
2022-08-30	0.025	0.025	0.024	0.024	12.000	2,453
2022-08-29	0.024	0.025	0.023	0.025	12.500	5,458
2022-08-26	0.024	0.024	0.023	0.024	12.000	5,103
2022-08-25	0.025	0.025	0.023	0.024	12.000	9,238
2022-08-24	0.025	0.025	0.024	0.025	12.500	1,524
2022-08-23	0.025	0.025	0.024	0.025	12.500	1,292
2022-08-22	0.026	0.026	0.024	0.025	12.500	5,747
2022-08-19	0.026	0.026	0.024	0.025	12.500	9,074
2022-08-18	0.027	0.027	0.025	0.026	13.000	11,819

← NewerPage 16 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.