Realfiction Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.150	0.170	0.137	0.140	0.140	679,513
2026-10-19	0.156	0.179	0.144	0.155	0.155	1,583,722
2026-10-16	0.176	0.229	0.148	0.152	0.152	2,378,887
2026-10-15	0.242	0.242	0.160	0.165	0.165	3,980,234
2026-10-14	0.325	0.426	0.213	0.213	0.213	5,350,046
2026-10-13	0.148	0.350	0.146	0.307	0.307	10,122,836
2026-10-12	0.215	0.269	0.134	0.139	0.139	2,151,349
2026-10-09	0.321	0.420	0.201	0.201	0.201	2,879,693
2026-10-08	0.181	0.550	0.181	0.281	0.281	5,024,981
2026-10-07	0.390	0.390	0.278	0.278	0.112	1,397,834
2026-10-06	0.383	0.449	0.356	0.398	0.160	214,265
2026-10-05	0.286	0.380	0.286	0.380	0.153	256,631
2026-10-02	0.270	0.382	0.220	0.380	0.153	3,829,766
2026-10-01	0.410	0.410	0.370	0.381	0.153	294,465
2026-09-30	0.392	0.429	0.383	0.383	0.154	330,393
2026-09-29	0.410	0.439	0.410	0.429	0.172	15,476
2026-09-28	0.393	0.448	0.393	0.421	0.169	342,251
2026-09-25	0.424	0.444	0.379	0.397	0.159	134,056
2026-09-24	0.449	0.449	0.379	0.379	0.152	68,660
2026-09-23	0.444	0.444	0.429	0.429	0.172	109,562
2026-09-22	0.427	0.454	0.370	0.420	0.169	1,031,541
2026-09-21	0.439	0.518	0.406	0.433	0.174	622,697
2026-09-18	0.426	0.520	0.400	0.518	0.208	534,452
2026-09-17	0.514	0.514	0.450	0.480	0.193	58,528
2026-09-16	0.510	0.518	0.459	0.461	0.185	130,383
2026-09-15	0.492	0.528	0.428	0.480	0.193	543,312
2026-09-14	0.479	0.540	0.475	0.504	0.202	3,314
2026-09-11	0.480	0.498	0.460	0.465	0.187	237,498
2026-09-10	0.490	0.536	0.470	0.510	0.205	340,565
2026-09-09	0.558	0.560	0.487	0.548	0.220	563,187
2026-09-08	0.530	0.564	0.500	0.518	0.208	408,406
2026-09-07	0.558	0.580	0.471	0.558	0.224	394,193
2026-09-04	0.476	0.694	0.410	0.530	0.213	633,680
2026-09-03	0.463	0.480	0.425	0.468	0.188	170,289
2026-09-02	0.496	0.516	0.464	0.480	0.193	62,634
2026-09-01	0.534	0.534	0.455	0.470	0.189	169,918
2026-08-31	0.530	0.548	0.486	0.504	0.202	421,469
2026-08-28	0.548	0.548	0.480	0.500	0.201	944,726
2026-08-27	0.552	0.640	0.502	0.530	0.213	1,375,142
2026-08-26	0.580	0.580	0.465	0.536	0.215	1,218,053
2026-08-25	0.516	0.550	0.480	0.500	0.201	1,251,160
2026-08-24	0.550	0.688	0.490	0.500	0.201	1,187,241
2026-08-21	0.900	0.994	0.522	0.550	0.221	8,990,774
2026-08-20	2.450	2.460	2.320	2.460	0.988	11,098
2026-08-19	2.500	2.500	2.320	2.500	1.004	92,181
2026-08-18	2.700	2.700	2.300	2.540	1.020	124,589
2026-08-17	2.500	2.770	2.500	2.690	1.080	10,406
2026-08-14	2.570	2.600	2.500	2.600	1.044	47,448
2026-08-13	2.790	2.790	2.620	2.620	1.052	26,564
2026-08-12	2.760	3.000	2.620	2.700	1.084	88,434
2026-08-11	2.720	3.000	2.690	3.000	1.205	69,753
2026-08-10	2.720	2.720	2.500	2.520	1.012	28,596
2026-08-07	2.790	2.790	2.510	2.510	1.008	56,833
2026-08-06	2.990	2.990	2.600	2.780	1.116	18,245
2026-08-05	2.990	2.990	2.600	2.770	1.112	55,603
2026-08-04	2.790	3.090	2.610	2.780	1.116	19,350
2026-08-03	2.800	2.800	2.600	2.640	1.060	70,493
2026-07-31	2.980	2.980	2.800	2.860	1.149	175,959
2026-07-30	3.140	3.150	3.000	3.150	1.265	4,044
2026-07-29	2.810	3.150	2.630	3.140	1.261	25,199

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.