Realfiction Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 17.780 | 18.480 | 17.280 | 18.200 | 7.309 | 34,400 |
| 2024-08-22 | 17.380 | 17.500 | 16.960 | 17.180 | 6.900 | 24,826 |
| 2024-08-21 | 17.160 | 17.600 | 16.960 | 17.060 | 6.851 | 24,873 |
| 2024-08-20 | 16.400 | 18.200 | 16.280 | 17.160 | 6.892 | 82,430 |
| 2024-08-19 | 15.900 | 18.480 | 15.900 | 16.760 | 6.731 | 75,159 |
| 2024-08-16 | 15.780 | 15.880 | 14.920 | 15.880 | 6.377 | 62,629 |
| 2024-08-15 | 14.660 | 15.680 | 14.660 | 15.300 | 6.145 | 45,002 |
| 2024-08-14 | 15.060 | 15.060 | 14.600 | 14.880 | 5.976 | 24,153 |
| 2024-08-13 | 14.880 | 15.000 | 14.300 | 15.000 | 6.024 | 18,083 |
| 2024-08-12 | 15.060 | 15.060 | 14.220 | 14.540 | 5.839 | 13,357 |
| 2024-08-09 | 15.000 | 15.080 | 14.600 | 15.080 | 6.056 | 15,954 |
| 2024-08-08 | 14.420 | 15.360 | 14.420 | 15.080 | 6.056 | 33,476 |
| 2024-08-07 | 14.600 | 14.960 | 13.120 | 14.960 | 6.008 | 87,331 |
| 2024-08-06 | 15.320 | 15.380 | 14.000 | 14.600 | 5.863 | 66,947 |
| 2024-08-05 | 14.420 | 15.800 | 13.420 | 15.320 | 6.153 | 80,202 |
| 2024-08-02 | 15.000 | 15.500 | 13.740 | 14.440 | 5.799 | 76,511 |
| 2024-08-01 | 14.960 | 15.380 | 14.800 | 15.240 | 6.120 | 35,291 |
| 2024-07-31 | 14.700 | 15.020 | 14.580 | 14.960 | 6.008 | 15,505 |
| 2024-07-30 | 15.060 | 15.300 | 14.420 | 14.860 | 5.968 | 35,229 |
| 2024-07-29 | 13.900 | 15.460 | 13.760 | 14.720 | 5.912 | 64,128 |
| 2024-07-26 | 13.860 | 13.980 | 13.620 | 13.980 | 5.614 | 28,718 |
| 2024-07-25 | 13.960 | 14.000 | 13.780 | 13.880 | 5.574 | 23,110 |
| 2024-07-24 | 13.980 | 14.000 | 13.680 | 13.960 | 5.606 | 28,531 |
| 2024-07-23 | 13.700 | 14.000 | 13.500 | 13.980 | 5.614 | 20,448 |
| 2024-07-22 | 14.320 | 14.360 | 13.500 | 13.780 | 5.534 | 80,284 |
| 2024-07-19 | 14.300 | 14.660 | 13.500 | 14.360 | 5.767 | 30,127 |
| 2024-07-18 | 14.680 | 14.680 | 14.200 | 14.440 | 5.799 | 24,793 |
| 2024-07-17 | 14.900 | 14.900 | 14.500 | 14.740 | 5.920 | 24,377 |
| 2024-07-16 | 14.820 | 14.980 | 14.740 | 14.900 | 5.984 | 21,223 |
| 2024-07-15 | 14.700 | 15.000 | 14.700 | 15.000 | 6.024 | 25,398 |
| 2024-07-12 | 14.940 | 15.100 | 14.760 | 15.100 | 6.064 | 18,630 |
| 2024-07-11 | 15.000 | 15.200 | 14.560 | 15.100 | 6.064 | 52,126 |
| 2024-07-10 | 14.540 | 15.020 | 14.240 | 15.000 | 6.024 | 53,416 |
| 2024-07-09 | 14.400 | 14.980 | 14.280 | 14.700 | 5.904 | 25,483 |
| 2024-07-08 | 15.000 | 15.000 | 14.100 | 14.400 | 5.783 | 54,039 |
| 2024-07-05 | 14.860 | 14.860 | 14.440 | 14.640 | 5.879 | 14,490 |
| 2024-07-04 | 14.920 | 15.100 | 14.580 | 14.860 | 5.968 | 30,832 |
| 2024-07-03 | 14.620 | 15.060 | 14.580 | 14.920 | 5.992 | 31,738 |
| 2024-07-02 | 14.860 | 15.500 | 14.540 | 14.620 | 5.871 | 53,469 |
| 2024-07-01 | 15.000 | 15.180 | 14.500 | 14.860 | 5.968 | 29,353 |
| 2024-06-28 | 15.300 | 15.540 | 14.860 | 15.200 | 6.104 | 36,743 |
| 2024-06-27 | 15.140 | 15.400 | 14.900 | 15.300 | 6.145 | 54,193 |
| 2024-06-26 | 14.700 | 15.440 | 14.540 | 15.420 | 6.193 | 55,022 |
| 2024-06-25 | 14.940 | 15.100 | 14.520 | 15.020 | 6.032 | 16,076 |
| 2024-06-24 | 14.660 | 15.140 | 14.660 | 15.040 | 6.040 | 12,276 |
| 2024-06-20 | 14.880 | 15.200 | 14.880 | 15.200 | 6.104 | 8,132 |
| 2024-06-19 | 15.200 | 15.200 | 14.700 | 15.060 | 6.048 | 34,410 |
| 2024-06-18 | 15.280 | 15.280 | 15.020 | 15.260 | 6.128 | 7,151 |
| 2024-06-17 | 15.320 | 15.320 | 15.000 | 15.280 | 6.136 | 9,933 |
| 2024-06-14 | 15.340 | 15.340 | 15.000 | 15.320 | 6.153 | 28,262 |
| 2024-06-13 | 15.200 | 15.980 | 15.100 | 15.340 | 6.161 | 28,242 |
| 2024-06-12 | 15.100 | 15.980 | 15.100 | 15.100 | 6.064 | 22,951 |
| 2024-06-11 | 15.820 | 15.880 | 15.100 | 15.100 | 6.064 | 24,768 |
| 2024-06-10 | 16.100 | 16.240 | 15.500 | 15.500 | 6.225 | 32,881 |
| 2024-06-07 | 15.920 | 16.500 | 15.920 | 16.100 | 6.466 | 54,079 |
| 2024-06-05 | 16.600 | 16.600 | 15.800 | 15.920 | 6.394 | 36,195 |
| 2024-06-04 | 15.900 | 16.700 | 15.700 | 16.600 | 6.667 | 28,775 |
| 2024-06-03 | 16.880 | 16.880 | 15.700 | 15.820 | 6.353 | 37,231 |
| 2024-05-31 | 16.940 | 17.980 | 16.000 | 16.940 | 6.803 | 23,792 |
| 2024-05-30 | 17.520 | 18.500 | 15.300 | 16.940 | 6.803 | 92,966 |
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.