Realfiction Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 17.480 | 18.080 | 16.320 | 17.180 | 6.900 | 41,621 |
| 2024-05-28 | 16.200 | 16.940 | 15.620 | 16.940 | 6.803 | 37,657 |
| 2024-05-27 | 15.500 | 16.200 | 14.900 | 15.500 | 6.225 | 43,528 |
| 2024-05-24 | 14.480 | 16.200 | 14.400 | 15.260 | 6.128 | 53,506 |
| 2024-05-23 | 15.480 | 15.480 | 14.300 | 14.480 | 5.815 | 9,427 |
| 2024-05-22 | 14.640 | 15.480 | 14.420 | 14.700 | 5.904 | 15,812 |
| 2024-05-21 | 14.800 | 14.900 | 14.620 | 14.640 | 5.879 | 18,177 |
| 2024-05-20 | 15.400 | 15.400 | 14.800 | 14.900 | 5.984 | 44,873 |
| 2024-05-17 | 15.300 | 17.280 | 15.260 | 15.560 | 6.249 | 27,490 |
| 2024-05-16 | 14.980 | 16.100 | 14.500 | 15.400 | 6.185 | 25,174 |
| 2024-05-15 | 14.780 | 14.780 | 14.380 | 14.760 | 5.928 | 19,634 |
| 2024-05-14 | 14.280 | 15.340 | 14.200 | 14.780 | 5.936 | 54,121 |
| 2024-05-13 | 14.980 | 14.980 | 14.000 | 14.200 | 5.703 | 16,566 |
| 2024-05-10 | 14.000 | 15.000 | 14.000 | 14.840 | 5.960 | 42,881 |
| 2024-05-08 | 14.080 | 14.080 | 13.020 | 13.860 | 5.566 | 31,815 |
| 2024-05-07 | 14.300 | 15.700 | 13.900 | 14.100 | 5.663 | 41,215 |
| 2024-05-06 | 14.980 | 14.980 | 13.860 | 14.340 | 5.759 | 63,772 |
| 2024-05-03 | 15.900 | 16.040 | 14.620 | 14.980 | 6.016 | 39,355 |
| 2024-05-02 | 14.260 | 17.000 | 14.020 | 15.920 | 6.394 | 57,712 |
| 2024-04-30 | 13.620 | 14.560 | 13.620 | 14.000 | 5.622 | 20,416 |
| 2024-04-29 | 14.460 | 14.460 | 13.860 | 14.000 | 5.622 | 11,260 |
| 2024-04-26 | 14.580 | 14.580 | 13.980 | 14.360 | 5.767 | 22,236 |
| 2024-04-25 | 14.100 | 14.280 | 13.760 | 14.240 | 5.719 | 20,772 |
| 2024-04-24 | 14.140 | 14.280 | 14.000 | 14.100 | 5.663 | 12,617 |
| 2024-04-23 | 13.840 | 14.220 | 13.640 | 14.140 | 5.679 | 12,034 |
| 2024-04-22 | 14.280 | 14.280 | 13.400 | 13.840 | 5.558 | 14,826 |
| 2024-04-19 | 14.220 | 14.420 | 13.720 | 14.280 | 5.735 | 10,015 |
| 2024-04-18 | 13.840 | 13.900 | 13.440 | 13.880 | 5.574 | 24,786 |
| 2024-04-17 | 14.000 | 14.000 | 13.520 | 13.900 | 5.582 | 24,858 |
| 2024-04-16 | 14.500 | 14.500 | 13.760 | 14.100 | 5.663 | 35,174 |
| 2024-04-15 | 14.840 | 15.340 | 14.180 | 14.500 | 5.823 | 27,580 |
| 2024-04-12 | 14.180 | 15.860 | 14.100 | 14.840 | 5.960 | 37,044 |
| 2024-04-11 | 13.620 | 14.380 | 13.600 | 14.100 | 5.663 | 19,106 |
| 2024-04-10 | 13.760 | 14.200 | 13.560 | 13.900 | 5.582 | 77,669 |
| 2024-04-09 | 14.980 | 14.980 | 13.440 | 14.260 | 5.727 | 126,619 |
| 2024-04-08 | 15.560 | 15.700 | 14.400 | 14.900 | 5.984 | 83,113 |
| 2024-04-05 | 15.880 | 15.920 | 15.560 | 15.740 | 6.321 | 5,563 |
| 2024-04-04 | 16.080 | 16.080 | 15.600 | 15.880 | 6.377 | 29,534 |
| 2024-04-03 | 16.060 | 16.100 | 15.540 | 16.080 | 6.458 | 34,011 |
| 2024-04-02 | 16.000 | 16.060 | 15.420 | 16.060 | 6.450 | 45,212 |
| 2024-03-28 | 16.050 | 16.050 | 15.650 | 16.050 | 6.446 | 15,889 |
| 2024-03-27 | 16.000 | 16.200 | 15.650 | 16.050 | 6.446 | 29,268 |
| 2024-03-26 | 16.350 | 16.350 | 15.700 | 16.000 | 6.426 | 28,200 |
| 2024-03-25 | 16.000 | 16.350 | 15.850 | 16.350 | 6.566 | 34,843 |
| 2024-03-22 | 16.200 | 16.650 | 15.750 | 16.200 | 6.506 | 22,052 |
| 2024-03-21 | 16.200 | 16.900 | 16.200 | 16.750 | 6.727 | 22,659 |
| 2024-03-20 | 16.100 | 16.800 | 15.800 | 16.300 | 6.546 | 47,239 |
| 2024-03-19 | 16.000 | 16.450 | 15.800 | 16.100 | 6.466 | 27,216 |
| 2024-03-18 | 16.300 | 17.000 | 16.000 | 16.200 | 6.506 | 22,000 |
| 2024-03-15 | 16.350 | 16.900 | 15.850 | 16.300 | 6.546 | 16,031 |
| 2024-03-14 | 16.250 | 16.250 | 15.750 | 16.150 | 6.486 | 23,489 |
| 2024-03-13 | 15.800 | 16.400 | 15.750 | 16.250 | 6.526 | 46,897 |
| 2024-03-12 | 16.000 | 16.300 | 15.700 | 15.750 | 6.325 | 40,256 |
| 2024-03-11 | 16.300 | 16.300 | 15.750 | 16.000 | 6.426 | 27,557 |
| 2024-03-08 | 16.550 | 17.050 | 16.300 | 16.300 | 6.546 | 21,957 |
| 2024-03-07 | 16.900 | 17.050 | 16.250 | 16.850 | 6.767 | 22,747 |
| 2024-03-06 | 16.950 | 16.950 | 15.800 | 16.900 | 6.787 | 47,363 |
| 2024-03-05 | 17.000 | 18.000 | 16.550 | 16.950 | 6.807 | 59,574 |
| 2024-03-04 | 17.450 | 17.450 | 16.300 | 17.000 | 6.827 | 36,671 |
| 2024-03-01 | 18.100 | 18.100 | 17.450 | 17.500 | 7.028 | 36,912 |
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.