Realfiction Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 18.500 | 18.500 | 17.000 | 18.100 | 7.269 | 52,094 |
| 2024-02-28 | 17.750 | 18.300 | 17.300 | 18.300 | 7.349 | 38,090 |
| 2024-02-27 | 18.100 | 18.850 | 17.250 | 17.750 | 7.128 | 40,067 |
| 2024-02-26 | 17.600 | 17.800 | 16.800 | 17.800 | 7.149 | 33,289 |
| 2024-02-23 | 17.000 | 17.650 | 16.800 | 17.650 | 7.088 | 41,038 |
| 2024-02-22 | 17.650 | 17.650 | 16.550 | 17.000 | 6.827 | 35,202 |
| 2024-02-21 | 17.050 | 17.850 | 16.600 | 17.300 | 6.948 | 49,445 |
| 2024-02-20 | 18.350 | 18.750 | 17.050 | 17.050 | 6.847 | 53,426 |
| 2024-02-19 | 17.800 | 18.850 | 17.800 | 18.350 | 7.369 | 26,190 |
| 2024-02-16 | 18.250 | 18.450 | 17.500 | 18.150 | 7.289 | 21,143 |
| 2024-02-15 | 18.300 | 18.450 | 17.750 | 18.250 | 7.329 | 28,170 |
| 2024-02-14 | 18.300 | 19.500 | 17.500 | 18.200 | 7.309 | 32,430 |
| 2024-02-13 | 17.000 | 18.200 | 17.000 | 18.200 | 7.309 | 50,769 |
| 2024-02-12 | 17.800 | 17.800 | 17.000 | 17.450 | 7.008 | 57,104 |
| 2024-02-09 | 18.050 | 18.250 | 17.250 | 17.800 | 7.149 | 71,945 |
| 2024-02-08 | 18.450 | 18.950 | 17.600 | 18.150 | 7.289 | 38,992 |
| 2024-02-07 | 18.700 | 19.150 | 17.000 | 18.450 | 7.410 | 72,971 |
| 2024-02-06 | 19.000 | 20.700 | 18.700 | 19.200 | 7.711 | 27,112 |
| 2024-02-05 | 19.350 | 20.000 | 18.550 | 19.000 | 7.630 | 101,945 |
| 2024-02-02 | 19.750 | 20.500 | 19.200 | 19.350 | 7.771 | 60,002 |
| 2024-02-01 | 19.950 | 20.500 | 19.750 | 19.750 | 7.932 | 15,095 |
| 2024-01-31 | 20.800 | 20.800 | 19.900 | 20.000 | 8.032 | 51,544 |
| 2024-01-30 | 21.000 | 21.100 | 20.300 | 20.800 | 8.353 | 41,574 |
| 2024-01-29 | 22.500 | 23.500 | 20.800 | 21.200 | 8.514 | 79,589 |
| 2024-01-26 | 22.000 | 22.800 | 21.800 | 22.600 | 9.076 | 25,406 |
| 2024-01-25 | 22.800 | 23.000 | 21.800 | 22.500 | 9.036 | 32,996 |
| 2024-01-24 | 23.400 | 23.500 | 21.500 | 22.100 | 8.875 | 80,326 |
| 2024-01-23 | 23.000 | 24.000 | 22.200 | 23.600 | 9.478 | 50,505 |
| 2024-01-22 | 23.300 | 24.500 | 22.500 | 23.000 | 9.237 | 122,323 |
| 2024-01-19 | 23.900 | 24.500 | 23.200 | 23.300 | 9.357 | 29,706 |
| 2024-01-18 | 22.400 | 24.100 | 21.500 | 23.100 | 9.277 | 82,074 |
| 2024-01-17 | 22.200 | 22.700 | 21.300 | 22.600 | 9.076 | 69,064 |
| 2024-01-16 | 21.600 | 22.900 | 21.000 | 22.200 | 8.916 | 114,280 |
| 2024-01-15 | 21.000 | 21.500 | 19.800 | 21.000 | 8.434 | 112,052 |
| 2024-01-12 | 20.000 | 21.000 | 20.000 | 21.000 | 8.434 | 25,159 |
| 2024-01-11 | 20.800 | 21.000 | 20.000 | 20.300 | 8.153 | 16,160 |
| 2024-01-10 | 21.500 | 21.800 | 20.100 | 20.800 | 8.353 | 29,706 |
| 2024-01-09 | 20.400 | 22.000 | 20.400 | 21.300 | 8.554 | 68,200 |
| 2024-01-08 | 19.500 | 20.400 | 19.500 | 20.100 | 8.072 | 51,863 |
| 2024-01-05 | 18.550 | 19.200 | 18.400 | 19.200 | 7.711 | 55,899 |
| 2024-01-04 | 18.300 | 19.450 | 18.200 | 18.900 | 7.590 | 33,381 |
| 2024-01-03 | 17.000 | 19.500 | 17.000 | 18.150 | 7.289 | 55,242 |
| 2024-01-02 | 17.600 | 18.100 | 17.100 | 17.500 | 7.028 | 41,718 |
| 2023-12-29 | 17.850 | 18.250 | 16.800 | 17.600 | 7.068 | 51,922 |
| 2023-12-28 | 18.250 | 18.400 | 17.600 | 17.850 | 7.169 | 20,862 |
| 2023-12-27 | 18.650 | 18.850 | 17.950 | 18.200 | 7.309 | 37,590 |
| 2023-12-22 | 18.500 | 18.600 | 17.500 | 18.450 | 7.410 | 53,591 |
| 2023-12-21 | 18.900 | 19.250 | 18.200 | 18.500 | 7.430 | 45,149 |
| 2023-12-20 | 19.000 | 19.200 | 18.300 | 18.900 | 7.590 | 60,513 |
| 2023-12-19 | 19.700 | 20.000 | 19.000 | 19.550 | 7.851 | 33,566 |
| 2023-12-18 | 20.000 | 20.000 | 19.050 | 19.700 | 7.912 | 53,212 |
| 2023-12-15 | 19.950 | 20.800 | 19.500 | 20.000 | 8.032 | 34,163 |
| 2023-12-14 | 20.600 | 20.900 | 19.750 | 20.900 | 8.393 | 57,311 |
| 2023-12-13 | 20.400 | 20.800 | 19.550 | 20.800 | 8.353 | 72,263 |
| 2023-12-12 | 22.200 | 22.500 | 19.700 | 20.400 | 8.193 | 61,457 |
| 2023-12-11 | 21.000 | 22.900 | 19.550 | 22.200 | 8.916 | 49,592 |
| 2023-12-08 | 21.000 | 21.000 | 19.000 | 20.000 | 8.032 | 32,353 |
| 2023-12-07 | 21.100 | 21.200 | 19.550 | 19.650 | 7.891 | 22,331 |
| 2023-12-06 | 21.500 | 21.800 | 20.100 | 21.200 | 8.514 | 84,975 |
| 2023-12-05 | 20.500 | 21.800 | 20.400 | 21.200 | 8.514 | 47,002 |
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.