Realfiction Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	19.700	19.900	19.150	19.700	7.912	24,699
2023-09-08	19.850	20.300	19.450	19.700	7.912	16,584
2023-09-07	20.400	20.400	19.650	20.100	8.072	11,143
2023-09-06	20.300	20.800	20.000	20.400	8.193	9,841
2023-09-05	19.500	20.300	19.500	20.000	8.032	9,467
2023-09-04	20.500	20.500	19.500	19.900	7.992	38,259
2023-09-01	20.100	20.500	19.650	20.500	8.233	10,261
2023-08-31	20.900	21.000	19.650	20.300	8.153	50,543
2023-08-30	20.000	22.000	19.500	21.000	8.434	94,001
2023-08-29	20.700	20.700	19.750	20.000	8.032	52,475
2023-08-28	21.500	21.600	20.200	20.700	8.313	19,275
2023-08-25	20.500	21.600	20.100	21.500	8.634	55,874
2023-08-24	20.500	20.500	19.900	20.400	8.193	22,478
2023-08-23	20.800	20.800	19.900	20.300	8.153	12,667
2023-08-22	20.100	20.700	19.450	20.500	8.233	71,429
2023-08-21	19.900	20.100	19.200	20.100	8.072	20,207
2023-08-18	20.500	20.500	19.550	19.900	7.992	48,571
2023-08-17	20.600	20.600	19.400	19.800	7.952	91,897
2023-08-16	20.000	21.000	19.650	20.600	8.273	52,448
2023-08-15	20.200	20.500	19.800	20.200	8.112	22,973
2023-08-14	20.300	20.500	19.500	20.200	8.112	46,267
2023-08-11	20.200	20.400	19.450	20.300	8.153	33,877
2023-08-10	20.100	20.300	19.650	19.650	7.891	32,037
2023-08-09	20.300	20.400	19.700	20.000	8.032	18,571
2023-08-08	20.700	20.900	19.700	20.300	8.153	24,290
2023-08-07	19.450	21.900	19.100	20.700	8.313	105,316
2023-08-04	19.900	19.900	19.200	19.450	7.811	21,108
2023-08-03	20.200	20.500	19.400	19.850	7.972	36,885
2023-08-02	18.350	20.500	18.200	19.800	7.952	93,710
2023-08-01	18.150	18.750	18.150	18.350	7.369	28,379
2023-07-31	18.500	18.500	17.750	18.150	7.289	39,933
2023-07-28	18.950	18.950	17.900	18.500	7.430	62,286
2023-07-27	17.500	18.950	17.500	18.950	7.610	66,902
2023-07-26	18.200	18.500	18.000	18.100	7.269	35,032
2023-07-25	17.950	18.100	17.800	18.000	7.229	22,903
2023-07-24	18.100	18.400	17.650	18.000	7.229	27,194
2023-07-21	17.600	18.650	17.550	18.150	7.289	12,507
2023-07-20	17.950	18.550	17.950	18.550	7.450	11,031
2023-07-19	18.500	18.600	17.950	18.350	7.369	21,437
2023-07-18	18.150	18.600	18.000	18.500	7.430	10,627
2023-07-17	18.000	19.650	17.500	18.150	7.289	58,882
2023-07-14	18.800	18.800	17.650	18.000	7.229	30,219
2023-07-13	18.550	18.950	17.750	18.200	7.309	7,144
2023-07-12	17.700	18.550	17.300	18.550	7.450	36,036
2023-07-11	17.900	17.900	16.950	17.700	7.108	54,788
2023-07-10	18.000	18.350	17.250	17.900	7.189	13,875
2023-07-07	18.200	18.350	17.800	18.000	7.229	8,528
2023-07-06	18.400	18.450	17.900	18.200	7.309	8,282
2023-07-05	18.500	18.500	18.000	18.400	7.389	10,356
2023-07-04	18.650	18.650	17.850	18.600	7.470	15,269
2023-07-03	19.200	19.750	17.150	18.700	7.510	36,414
2023-06-30	19.550	19.650	18.750	19.200	7.711	42,069
2023-06-29	19.400	19.850	18.850	19.550	7.851	6,848
2023-06-28	19.500	19.600	18.900	19.400	7.791	15,834
2023-06-27	19.200	19.400	18.800	19.100	7.671	24,612
2023-06-26	18.800	19.650	18.800	18.950	7.610	52,206
2023-06-22	19.550	19.700	18.800	18.800	7.550	44,031
2023-06-21	19.800	19.850	19.100	19.550	7.851	31,150
2023-06-20	20.900	21.700	19.800	20.000	8.032	30,832
2023-06-19	21.700	21.700	20.300	20.900	8.393	60,264

← NewerPage 14 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.