Real Fastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.026	0.026	0.026	0.026	13.000	25
2022-05-20	0.027	0.027	0.026	0.027	13.500	1,012
2022-05-19	0.026	0.027	0.025	0.027	13.500	6,460
2022-05-18	0.026	0.026	0.025	0.026	13.000	1,511
2022-05-17	0.026	0.026	0.025	0.026	13.000	8,024
2022-05-16	0.027	0.027	0.025	0.026	13.000	14,453
2022-05-13	0.026	0.027	0.026	0.027	13.500	1,269
2022-05-12	0.026	0.027	0.026	0.027	13.500	1,416
2022-05-11	0.027	0.027	0.026	0.027	13.500	360
2022-05-10	0.027	0.027	0.026	0.027	13.500	7,164
2022-05-09	0.027	0.027	0.025	0.027	13.500	2,525
2022-05-06	0.027	0.027	0.026	0.027	13.500	1,602
2022-05-05	0.027	0.027	0.026	0.027	13.500	3,807
2022-05-04	0.027	0.027	0.026	0.027	13.500	698
2022-05-03	0.028	0.028	0.026	0.027	13.500	12,718
2022-05-02	0.029	0.029	0.027	0.028	14.000	9,814
2022-04-29	0.028	0.029	0.027	0.029	14.500	4,955
2022-04-28	0.027	0.028	0.027	0.027	13.500	4,558
2022-04-27	0.028	0.028	0.027	0.028	14.000	8,890
2022-04-26	0.029	0.029	0.028	0.028	14.000	2,191
2022-04-25	0.030	0.030	0.027	0.029	14.500	13,668
2022-04-22	0.030	0.030	0.028	0.030	15.000	1,187
2022-04-21	0.029	0.030	0.029	0.030	15.000	3,714
2022-04-20	0.029	0.033	0.028	0.029	14.500	4,359
2022-04-19	0.029	0.030	0.028	0.029	14.500	1,720
2022-04-14	0.029	0.029	0.028	0.029	14.500	417
2022-04-13	0.030	0.030	0.028	0.029	14.500	1,723
2022-04-12	0.029	0.030	0.028	0.030	15.000	6,363
2022-04-11	0.029	0.029	0.028	0.029	14.500	2,791
2022-04-08	0.029	0.030	0.028	0.029	14.500	5,242
2022-04-07	0.028	0.030	0.028	0.029	14.500	6,045
2022-04-06	0.030	0.030	0.028	0.029	14.500	4,824
2022-04-05	0.030	0.030	0.029	0.030	15.000	5,405
2022-04-04	0.029	0.030	0.029	0.030	15.000	6,365
2022-04-01	0.030	0.030	0.028	0.029	14.500	3,408
2022-03-31	0.030	0.030	0.028	0.030	15.000	10,516
2022-03-30	0.029	0.030	0.028	0.030	15.000	7,786
2022-03-29	0.030	0.030	0.028	0.029	14.500	28,151
2022-03-28	0.030	0.030	0.028	0.030	15.000	4,439
2022-03-25	0.029	0.030	0.028	0.030	15.000	7,892
2022-03-24	0.030	0.030	0.028	0.029	14.500	8,870
2022-03-23	0.030	0.030	0.028	0.030	15.000	18,160
2022-03-22	0.028	0.031	0.028	0.029	14.500	27,293
2022-03-21	0.028	0.030	0.028	0.028	14.000	50,755
2022-03-18	0.027	0.029	0.026	0.028	14.000	21,226
2022-03-17	0.027	0.027	0.026	0.027	13.500	3,357
2022-03-16	0.027	0.027	0.026	0.027	13.500	4,340
2022-03-15	0.027	0.027	0.026	0.027	13.500	1,878
2022-03-14	0.027	0.027	0.026	0.027	13.500	4,179
2022-03-11	0.027	0.027	0.026	0.027	13.500	2,983
2022-03-10	0.027	0.027	0.026	0.027	13.500	4,033
2022-03-09	0.026	0.027	0.025	0.027	13.500	20,909
2022-03-08	0.026	0.027	0.025	0.026	13.000	6,766
2022-03-07	0.026	0.027	0.024	0.027	13.500	5,652
2022-03-04	0.026	0.026	0.025	0.026	13.000	4,418
2022-03-03	0.027	0.027	0.026	0.026	13.000	1,878
2022-03-02	0.026	0.027	0.026	0.027	13.500	8,654
2022-03-01	0.027	0.027	0.026	0.027	13.500	1,299
2022-02-28	0.028	0.028	0.026	0.027	13.500	18,752
2022-02-25	0.027	0.029	0.027	0.028	14.000	7,433

← NewerPage 18 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.