Real Fastigheter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 117 |
| 2025-01-17 | 7.460 | 7.460 | 7.100 | 7.200 | 7.200 | 416 |
| 2025-01-16 | 7.100 | 7.360 | 7.100 | 7.360 | 7.360 | 1,016 |
| 2025-01-15 | 7.000 | 7.420 | 7.000 | 7.340 | 7.340 | 7,223 |
| 2025-01-14 | 7.020 | 7.060 | 7.020 | 7.060 | 7.060 | 258 |
| 2025-01-13 | 7.200 | 7.900 | 7.000 | 7.000 | 7.000 | 1,184 |
| 2025-01-10 | 7.280 | 7.280 | 7.020 | 7.040 | 7.040 | 177 |
| 2025-01-09 | 7.060 | 7.280 | 7.000 | 7.280 | 7.280 | 14,259 |
| 2025-01-08 | 7.080 | 7.480 | 7.080 | 7.100 | 7.100 | 5,647 |
| 2025-01-07 | 7.040 | 7.500 | 7.040 | 7.480 | 7.480 | 5,737 |
| 2025-01-03 | 7.460 | 7.460 | 7.000 | 7.200 | 7.200 | 12,270 |
| 2025-01-02 | 7.500 | 7.980 | 7.140 | 7.160 | 7.160 | 9,394 |
| 2024-12-30 | 7.100 | 7.520 | 7.080 | 7.080 | 7.080 | 891 |
| 2024-12-27 | 7.400 | 7.500 | 7.000 | 7.060 | 7.060 | 5,856 |
| 2024-12-23 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 2,227 |
| 2024-12-20 | 7.360 | 7.400 | 7.360 | 7.400 | 7.400 | 2,000 |
| 2024-12-19 | 7.080 | 7.120 | 7.080 | 7.100 | 7.100 | 2,825 |
| 2024-12-18 | 7.580 | 7.600 | 7.180 | 7.260 | 7.260 | 1,271 |
| 2024-12-17 | 7.800 | 7.880 | 7.100 | 7.720 | 7.720 | 1,139 |
| 2024-12-16 | 7.200 | 7.860 | 7.200 | 7.800 | 7.800 | 521 |
| 2024-12-13 | 7.040 | 7.480 | 7.040 | 7.480 | 7.480 | 1,750 |
| 2024-12-11 | 7.020 | 7.680 | 7.000 | 7.560 | 7.560 | 2,883 |
| 2024-12-10 | 7.080 | 7.160 | 7.080 | 7.120 | 7.120 | 3,024 |
| 2024-12-09 | 7.600 | 7.600 | 7.080 | 7.340 | 7.340 | 922 |
| 2024-12-06 | 7.640 | 7.640 | 7.060 | 7.080 | 7.080 | 1,335 |
| 2024-12-05 | 7.700 | 7.720 | 7.660 | 7.660 | 7.660 | 197 |
| 2024-12-04 | 7.760 | 7.760 | 7.060 | 7.060 | 7.060 | 629 |
| 2024-12-03 | 7.200 | 7.240 | 7.000 | 7.060 | 7.060 | 5,750 |
| 2024-12-02 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 104 |
| 2024-11-29 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 1 |
| 2024-11-28 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 279 |
| 2024-11-27 | 7.100 | 7.400 | 7.100 | 7.200 | 7.200 | 360 |
| 2024-11-26 | 7.360 | 7.360 | 7.120 | 7.360 | 7.360 | 8,859 |
| 2024-11-25 | 7.440 | 7.440 | 7.360 | 7.360 | 7.360 | 579 |
| 2024-11-22 | 8.300 | 8.300 | 7.420 | 7.420 | 7.420 | 3,002 |
| 2024-11-21 | 8.200 | 8.300 | 8.200 | 8.200 | 8.200 | 2,197 |
| 2024-11-20 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 20 |
| 2024-11-19 | 8.000 | 8.000 | 7.340 | 8.000 | 8.000 | 20,156 |
| 2024-11-18 | 7.000 | 8.280 | 7.000 | 7.380 | 7.380 | 6,582 |
| 2024-11-15 | 7.600 | 7.600 | 7.000 | 7.000 | 7.000 | 5,457 |
| 2024-11-14 | 7.100 | 7.880 | 7.100 | 7.860 | 7.860 | 1,305 |
| 2024-11-13 | 7.000 | 7.840 | 7.000 | 7.840 | 7.840 | 348 |
| 2024-11-12 | 7.500 | 7.500 | 6.680 | 7.500 | 7.500 | 308 |
| 2024-11-11 | 7.000 | 7.700 | 7.000 | 7.500 | 7.500 | 8,538 |
| 2024-11-08 | 7.100 | 7.700 | 7.100 | 7.120 | 7.120 | 2,350 |
| 2024-11-07 | 7.680 | 7.680 | 7.000 | 7.300 | 7.300 | 2,436 |
| 2024-11-05 | 7.580 | 7.600 | 7.580 | 7.600 | 7.600 | 1,000 |
| 2024-11-04 | 7.040 | 7.660 | 7.040 | 7.660 | 7.660 | 3,162 |
| 2024-10-31 | 7.700 | 7.700 | 7.300 | 7.560 | 7.560 | 1,260 |
| 2024-10-30 | 7.820 | 7.900 | 7.300 | 7.300 | 7.300 | 72 |
| 2024-10-29 | 7.420 | 7.500 | 7.120 | 7.500 | 7.500 | 1,130 |
| 2024-10-28 | 7.300 | 7.520 | 7.300 | 7.520 | 7.520 | 2,299 |
| 2024-10-25 | 7.400 | 7.920 | 7.020 | 7.840 | 7.840 | 3,905 |
| 2024-10-24 | 7.200 | 7.480 | 7.200 | 7.480 | 7.480 | 261 |
| 2024-10-23 | 7.960 | 7.960 | 7.000 | 7.060 | 7.060 | 7,855 |
| 2024-10-22 | 7.960 | 7.960 | 7.780 | 7.960 | 7.960 | 203 |
| 2024-10-21 | 7.300 | 7.320 | 7.300 | 7.320 | 7.320 | 160 |
| 2024-10-18 | 7.640 | 7.640 | 7.260 | 7.260 | 7.260 | 8,894 |
| 2024-10-17 | 7.540 | 7.980 | 7.540 | 7.940 | 7.940 | 637 |
| 2024-10-16 | 7.620 | 7.960 | 7.620 | 7.960 | 7.960 | 35 |
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.