Realfiction Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	23.900	23.900	20.300	20.500	8.233	96,033
2023-12-01	23.000	24.500	20.400	21.800	8.755	230,722
2023-11-30	20.000	22.900	20.000	22.300	8.956	129,890
2023-11-29	19.500	19.500	18.550	19.300	7.751	41,315
2023-11-28	18.650	19.700	18.000	18.700	7.510	36,930
2023-11-27	17.800	19.000	17.100	18.800	7.550	80,020
2023-11-24	18.600	18.600	16.950	17.800	7.149	65,266
2023-11-23	19.250	19.400	18.000	18.650	7.490	55,276
2023-11-22	19.400	19.950	18.800	19.150	7.691	16,895
2023-11-21	20.000	20.400	19.450	19.900	7.992	57,729
2023-11-20	19.600	20.600	19.400	20.000	8.032	29,019
2023-11-17	19.000	19.800	18.700	19.600	7.871	16,379
2023-11-16	17.650	19.850	17.650	18.650	7.490	74,993
2023-11-15	17.300	17.950	16.850	17.000	6.827	15,426
2023-11-14	15.950	18.000	15.900	17.300	6.948	31,843
2023-11-13	14.500	18.850	14.500	15.650	6.285	120,383
2023-11-10	14.900	14.950	13.600	14.500	5.823	45,510
2023-11-09	14.600	14.900	14.150	14.900	5.984	17,014
2023-11-08	13.500	15.100	13.500	14.900	5.984	19,370
2023-11-07	15.300	15.300	14.550	15.200	6.104	8,142
2023-11-06	15.050	15.300	14.850	15.300	6.145	18,815
2023-11-03	15.400	15.400	14.850	15.050	6.044	5,742
2023-11-02	15.300	15.350	14.550	15.350	6.165	16,145
2023-11-01	15.300	15.350	14.400	15.300	6.145	16,830
2023-10-31	15.200	15.500	15.000	15.300	6.145	22,428
2023-10-30	15.150	16.050	14.800	15.500	6.225	21,733
2023-10-27	14.750	16.250	14.000	15.250	6.124	35,984
2023-10-26	14.350	15.300	13.950	14.750	5.924	24,490
2023-10-25	15.950	15.950	14.100	14.350	5.763	36,409
2023-10-24	14.300	16.150	13.250	15.700	6.305	60,864
2023-10-23	15.400	16.200	13.650	14.300	5.743	84,183
2023-10-20	16.250	16.250	14.800	15.400	6.185	28,541
2023-10-19	18.000	18.000	14.950	15.750	6.325	52,022
2023-10-18	15.950	18.050	15.650	15.650	6.285	22,779
2023-10-17	16.700	16.700	15.700	15.950	6.406	40,538
2023-10-16	17.450	18.400	16.100	16.850	6.767	29,905
2023-10-13	17.550	17.650	16.700	17.450	7.008	45,077
2023-10-12	16.500	17.750	16.300	17.450	7.008	30,575
2023-10-11	15.050	17.200	15.050	16.500	6.626	19,462
2023-10-10	16.900	17.400	15.150	16.800	6.747	38,630
2023-10-09	17.000	17.950	16.500	16.900	6.787	10,627
2023-10-06	17.150	17.800	16.700	17.000	6.827	38,476
2023-10-05	16.750	17.350	16.450	17.300	6.948	18,227
2023-10-04	17.850	17.850	16.650	17.000	6.827	20,453
2023-10-03	18.500	18.950	17.300	17.950	7.209	48,085
2023-10-02	18.850	18.850	18.300	18.750	7.530	13,994
2023-09-29	18.900	19.000	18.550	18.850	7.570	20,585
2023-09-28	19.700	19.750	18.000	18.900	7.590	40,986
2023-09-27	19.450	19.750	19.050	19.700	7.912	13,795
2023-09-26	19.300	19.500	18.650	19.500	7.831	27,928
2023-09-25	19.650	19.750	18.400	19.300	7.751	21,419
2023-09-22	19.450	19.800	18.800	19.250	7.731	17,455
2023-09-21	19.300	19.800	18.850	19.500	7.831	29,158
2023-09-20	19.300	19.700	19.000	19.550	7.851	29,201
2023-09-19	19.650	19.800	19.300	19.600	7.871	20,174
2023-09-18	19.400	19.800	19.000	19.650	7.891	24,559
2023-09-15	19.850	19.950	17.800	19.400	7.791	64,731
2023-09-14	19.500	19.850	19.200	19.850	7.972	22,373
2023-09-13	19.600	19.800	19.400	19.800	7.952	9,763
2023-09-12	19.700	20.000	19.350	19.800	7.952	29,054

← NewerPage 13 of 22 · 1,262 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.