Real Fastigheter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 7.500 | 7.980 | 7.500 | 7.980 | 7.980 | 649 |
| 2024-10-14 | 7.500 | 8.720 | 7.500 | 8.680 | 8.680 | 87 |
| 2024-10-11 | 8.880 | 8.880 | 7.700 | 8.000 | 8.000 | 464 |
| 2024-10-10 | 7.500 | 7.980 | 7.500 | 7.700 | 7.700 | 4,341 |
| 2024-10-09 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 3,138 |
| 2024-10-08 | 7.360 | 7.800 | 7.360 | 7.800 | 7.800 | 736 |
| 2024-10-07 | 8.480 | 8.480 | 7.600 | 8.340 | 8.340 | 7,785 |
| 2024-10-04 | 8.980 | 8.980 | 7.700 | 8.780 | 8.780 | 2,849 |
| 2024-10-03 | 7.800 | 7.860 | 7.760 | 7.860 | 7.860 | 2,351 |
| 2024-10-02 | 7.800 | 7.920 | 7.760 | 7.800 | 7.800 | 2,806 |
| 2024-10-01 | 7.760 | 8.000 | 7.760 | 8.000 | 8.000 | 1,533 |
| 2024-09-30 | 7.880 | 8.000 | 7.880 | 8.000 | 8.000 | 2,226 |
| 2024-09-27 | 8.640 | 8.640 | 7.780 | 8.600 | 8.600 | 102 |
| 2024-09-26 | 8.000 | 8.640 | 7.760 | 8.640 | 8.640 | 262 |
| 2024-09-25 | 7.740 | 8.900 | 7.740 | 7.760 | 7.760 | 268 |
| 2024-09-24 | 9.100 | 9.100 | 7.740 | 8.480 | 8.480 | 125 |
| 2024-09-23 | 8.000 | 8.000 | 7.720 | 8.000 | 8.000 | 1,935 |
| 2024-09-20 | 7.780 | 8.100 | 7.720 | 8.000 | 8.000 | 5,029 |
| 2024-09-19 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 36 |
| 2024-09-18 | 8.760 | 8.780 | 8.760 | 8.780 | 8.780 | 198 |
| 2024-09-17 | 8.740 | 8.840 | 7.560 | 8.000 | 8.000 | 249 |
| 2024-09-16 | 7.520 | 8.300 | 7.520 | 8.300 | 8.300 | 67 |
| 2024-09-13 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 300 |
| 2024-09-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 100 |
| 2024-09-11 | 8.380 | 8.380 | 7.500 | 8.140 | 8.140 | 2,998 |
| 2024-09-10 | 8.780 | 8.780 | 7.540 | 8.760 | 8.760 | 941 |
| 2024-09-09 | 8.100 | 9.000 | 8.100 | 8.980 | 8.980 | 270 |
| 2024-09-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,000 |
| 2024-09-04 | 8.600 | 8.600 | 8.140 | 8.580 | 8.580 | 285 |
| 2024-09-03 | 8.100 | 10.100 | 8.080 | 8.600 | 8.600 | 666 |
| 2024-09-02 | 9.500 | 9.500 | 8.300 | 8.880 | 8.880 | 4,340 |
| 2024-08-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 262 |
| 2024-08-29 | 10.100 | 10.100 | 8.180 | 9.600 | 9.600 | 352 |
| 2024-08-28 | 8.980 | 8.980 | 7.660 | 8.020 | 8.020 | 1,427 |
| 2024-08-27 | 8.900 | 8.900 | 8.080 | 8.600 | 8.600 | 5,111 |
| 2024-08-26 | 8.000 | 8.980 | 7.980 | 8.900 | 8.900 | 4,729 |
| 2024-08-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 837 |
| 2024-08-22 | 8.300 | 8.300 | 7.500 | 8.000 | 8.000 | 5,667 |
| 2024-08-21 | 7.020 | 8.980 | 7.020 | 8.300 | 8.300 | 1,856 |
| 2024-08-19 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 107 |
| 2024-08-16 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 50 |
| 2024-08-15 | 9.260 | 9.260 | 8.420 | 9.260 | 9.260 | 127 |
| 2024-08-13 | 9.240 | 9.260 | 9.240 | 9.260 | 9.260 | 1,077 |
| 2024-08-12 | 8.020 | 9.400 | 8.020 | 9.400 | 9.400 | 51 |
| 2024-08-09 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 10 |
| 2024-08-08 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 60 |
| 2024-08-07 | 8.980 | 8.980 | 8.060 | 8.960 | 8.960 | 1,160 |
| 2024-08-06 | 9.580 | 9.580 | 9.000 | 9.000 | 9.000 | 1,065 |
| 2024-08-05 | 7.040 | 7.800 | 7.040 | 7.800 | 7.800 | 557 |
| 2024-08-02 | 7.820 | 8.180 | 7.820 | 8.180 | 8.180 | 429 |
| 2024-08-01 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 2,028 |
| 2024-07-31 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 61 |
| 2024-07-30 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 1,950 |
| 2024-07-29 | 7.980 | 8.700 | 7.980 | 8.580 | 8.580 | 946 |
| 2024-07-26 | 8.020 | 8.020 | 7.300 | 7.980 | 7.980 | 1,454 |
| 2024-07-25 | 7.240 | 7.320 | 7.240 | 7.320 | 7.320 | 360 |
| 2024-07-24 | 8.580 | 8.580 | 7.240 | 7.240 | 7.240 | 54 |
| 2024-07-23 | 7.000 | 8.000 | 7.000 | 8.000 | 8.000 | 276 |
| 2024-07-19 | 8.060 | 8.200 | 8.000 | 8.000 | 8.000 | 1,390 |
| 2024-07-18 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 20 |
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.