Real Fastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.027	0.027	0.025	0.026	13.000	11,819
2022-08-17	0.025	0.025	0.023	0.025	12.500	2,439
2022-08-16	0.025	0.025	0.023	0.025	12.500	2,962
2022-08-15	0.026	0.026	0.023	0.025	12.500	14,365
2022-08-12	0.028	0.028	0.024	0.026	13.000	13,747
2022-08-11	0.024	0.028	0.024	0.028	14.000	4,615
2022-08-10	0.024	0.025	0.023	0.024	12.000	2,663
2022-08-09	0.023	0.024	0.023	0.024	12.000	16,410
2022-08-08	0.023	0.023	0.022	0.023	11.500	538
2022-08-05	0.023	0.023	0.022	0.023	11.500	781
2022-08-04	0.023	0.023	0.022	0.023	11.500	356
2022-08-03	0.023	0.023	0.022	0.023	11.500	780
2022-08-02	0.024	0.024	0.022	0.023	11.500	1,915
2022-08-01	0.024	0.024	0.023	0.024	12.000	517
2022-07-29	0.024	0.024	0.023	0.024	12.000	1,685
2022-07-28	0.024	0.024	0.023	0.024	12.000	5,479
2022-07-27	0.024	0.024	0.022	0.024	12.000	3,106
2022-07-26	0.023	0.027	0.021	0.024	12.000	8,393
2022-07-25	0.021	0.025	0.020	0.023	11.500	15,579
2022-07-22	0.019	0.028	0.019	0.021	10.500	32,325
2022-07-21	0.020	0.020	0.019	0.020	10.000	806
2022-07-20	0.020	0.020	0.019	0.020	10.000	283
2022-07-19	0.021	0.021	0.019	0.020	10.000	207
2022-07-18	0.020	0.020	0.019	0.020	10.000	4,460
2022-07-15	0.018	0.019	0.018	0.019	9.500	3,860
2022-07-14	0.019	0.020	0.019	0.019	9.500	1,251
2022-07-13	0.020	0.020	0.019	0.019	9.500	4,970
2022-07-12	0.020	0.020	0.020	0.020	10.000	711
2022-07-11	0.020	0.020	0.019	0.020	10.000	3,956
2022-07-08	0.019	0.020	0.019	0.020	10.000	1,041
2022-07-07	0.020	0.020	0.019	0.020	10.000	1,392
2022-07-06	0.020	0.020	0.019	0.020	10.000	3,194
2022-07-05	0.020	0.020	0.019	0.020	10.000	13,710
2022-07-04	0.022	0.022	0.021	0.022	11.000	2,149
2022-07-01	0.021	0.022	0.020	0.022	11.000	4,624
2022-06-30	0.022	0.022	0.020	0.021	10.500	16,894
2022-06-29	0.022	0.022	0.021	0.022	11.000	5,255
2022-06-28	0.022	0.023	0.021	0.022	11.000	7,289
2022-06-27	0.024	0.024	0.022	0.023	11.500	5,942
2022-06-23	0.024	0.024	0.023	0.024	12.000	1,343
2022-06-22	0.023	0.024	0.023	0.024	12.000	1,608
2022-06-21	0.024	0.024	0.022	0.024	12.000	163
2022-06-20	0.024	0.024	0.022	0.024	12.000	18,705
2022-06-17	0.025	0.025	0.024	0.025	12.500	6,703
2022-06-16	0.024	0.025	0.024	0.025	12.500	9,022
2022-06-15	0.025	0.026	0.025	0.025	12.500	5,856
2022-06-14	0.025	0.025	0.024	0.025	12.500	3,408
2022-06-13	0.025	0.026	0.024	0.025	12.500	11,777
2022-06-10	0.024	0.026	0.024	0.025	12.500	4,337
2022-06-09	0.025	0.026	0.025	0.026	13.000	933
2022-06-08	0.025	0.026	0.025	0.026	13.000	7,712
2022-06-07	0.025	0.026	0.025	0.026	13.000	4,792
2022-06-03	0.026	0.026	0.025	0.026	13.000	128
2022-06-02	0.025	0.026	0.025	0.026	13.000	3,494
2022-06-01	0.027	0.027	0.025	0.026	13.000	2,281
2022-05-31	0.026	0.027	0.026	0.027	13.500	856
2022-05-30	0.027	0.027	0.026	0.027	13.500	2,686
2022-05-27	0.027	0.027	0.026	0.027	13.500	1,317
2022-05-25	0.027	0.027	0.026	0.027	13.500	1,915
2022-05-24	0.026	0.028	0.026	0.027	13.500	8,037

← NewerPage 17 of 20 · 1,173 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.