Real Fastigheter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 8.500 | 9.000 | 8.300 | 8.950 | 8.950 | 12,057 |
| 2025-04-14 | 8.900 | 9.000 | 8.500 | 9.000 | 9.000 | 31,721 |
| 2025-04-11 | 8.250 | 8.500 | 8.100 | 8.500 | 8.500 | 624 |
| 2025-04-10 | 8.900 | 8.900 | 8.050 | 8.900 | 8.900 | 577 |
| 2025-04-09 | 8.800 | 8.800 | 8.050 | 8.500 | 8.500 | 3,861 |
| 2025-04-08 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 461 |
| 2025-04-07 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 7,522 |
| 2025-04-04 | 8.940 | 8.940 | 8.200 | 8.540 | 8.540 | 1,227 |
| 2025-04-03 | 8.960 | 8.960 | 8.140 | 8.720 | 8.720 | 2,025 |
| 2025-04-02 | 8.700 | 8.980 | 7.860 | 8.980 | 8.980 | 807 |
| 2025-04-01 | 8.280 | 8.700 | 8.280 | 8.700 | 8.700 | 8,531 |
| 2025-03-31 | 8.200 | 8.620 | 8.200 | 8.280 | 8.280 | 8,834 |
| 2025-03-28 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 2,167 |
| 2025-03-27 | 8.800 | 8.980 | 8.100 | 8.300 | 8.300 | 11,409 |
| 2025-03-26 | 8.960 | 9.080 | 8.020 | 8.020 | 8.020 | 173 |
| 2025-03-25 | 9.160 | 9.200 | 8.000 | 8.420 | 8.420 | 1,002 |
| 2025-03-24 | 9.200 | 9.380 | 9.200 | 9.200 | 9.200 | 1,200 |
| 2025-03-21 | 8.000 | 9.160 | 8.000 | 9.160 | 9.160 | 1,560 |
| 2025-03-20 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 679 |
| 2025-03-19 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1,000 |
| 2025-03-18 | 6.520 | 8.420 | 6.520 | 8.340 | 8.340 | 1,489 |
| 2025-03-17 | 8.340 | 8.560 | 8.340 | 8.560 | 8.560 | 2,020 |
| 2025-03-14 | 8.120 | 8.340 | 8.000 | 8.340 | 8.340 | 4,813 |
| 2025-03-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 173,059 |
| 2025-03-12 | 9.840 | 9.840 | 8.540 | 8.600 | 8.600 | 1,234 |
| 2025-03-11 | 8.600 | 9.900 | 8.460 | 8.820 | 8.820 | 2,295 |
| 2025-03-10 | 8.240 | 9.600 | 8.240 | 8.620 | 8.620 | 4,170 |
| 2025-03-07 | 9.600 | 9.600 | 8.360 | 9.580 | 9.580 | 9,160 |
| 2025-03-06 | 8.600 | 9.680 | 8.080 | 9.640 | 9.640 | 878 |
| 2025-03-05 | 8.140 | 9.860 | 8.040 | 9.720 | 9.720 | 4,374 |
| 2025-03-04 | 9.060 | 9.060 | 8.160 | 8.160 | 8.160 | 645 |
| 2025-03-03 | 9.760 | 9.800 | 9.700 | 9.760 | 9.760 | 2,900 |
| 2025-02-27 | 8.200 | 9.880 | 8.200 | 9.880 | 9.880 | 484 |
| 2025-02-26 | 9.960 | 9.960 | 9.800 | 9.900 | 9.900 | 1,597 |
| 2025-02-25 | 9.300 | 9.400 | 7.800 | 9.300 | 9.300 | 1,083,182 |
| 2025-02-24 | 8.000 | 9.140 | 8.000 | 9.120 | 9.120 | 1,605 |
| 2025-02-21 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 100 |
| 2025-02-20 | 8.760 | 9.000 | 8.760 | 9.000 | 9.000 | 2,358 |
| 2025-02-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 100 |
| 2025-02-18 | 7.700 | 8.920 | 7.700 | 8.900 | 8.900 | 2,293 |
| 2025-02-17 | 8.920 | 8.940 | 7.640 | 8.940 | 8.940 | 4,167 |
| 2025-02-14 | 7.460 | 8.980 | 7.460 | 8.920 | 8.920 | 6,061 |
| 2025-02-13 | 8.200 | 9.060 | 8.200 | 8.260 | 8.260 | 1,101 |
| 2025-02-12 | 8.520 | 9.100 | 8.440 | 9.100 | 9.100 | 780 |
| 2025-02-11 | 8.180 | 9.680 | 8.180 | 9.680 | 9.680 | 270 |
| 2025-02-10 | 9.300 | 9.300 | 8.440 | 9.180 | 9.180 | 5,289 |
| 2025-02-07 | 8.320 | 9.680 | 8.300 | 9.200 | 9.200 | 6,640 |
| 2025-02-06 | 8.360 | 9.720 | 8.300 | 8.360 | 8.360 | 8,546 |
| 2025-02-05 | 7.500 | 8.840 | 7.500 | 8.840 | 8.840 | 3,324 |
| 2025-02-04 | 7.740 | 8.960 | 7.740 | 8.960 | 8.960 | 299 |
| 2025-02-03 | 7.420 | 9.600 | 7.420 | 9.600 | 9.600 | 288 |
| 2025-01-31 | 9.800 | 9.800 | 7.800 | 9.700 | 9.700 | 2,548 |
| 2025-01-30 | 7.200 | 10.100 | 7.200 | 10.100 | 10.100 | 5,895 |
| 2025-01-29 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 300 |
| 2025-01-28 | 7.200 | 7.600 | 7.200 | 7.600 | 7.600 | 9,608 |
| 2025-01-27 | 7.260 | 7.480 | 7.220 | 7.400 | 7.400 | 711 |
| 2025-01-24 | 7.440 | 7.440 | 7.200 | 7.380 | 7.380 | 3,556 |
| 2025-01-23 | 7.100 | 7.420 | 7.100 | 7.420 | 7.420 | 3,230 |
| 2025-01-22 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 135 |
| 2025-01-21 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 2,524 |
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.