Realfiction Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	22.000	22.300	21.200	21.800	8.755	53,302
2023-06-15	21.000	22.500	20.400	21.800	8.755	111,250
2023-06-14	19.700	21.900	19.550	21.000	8.434	106,342
2023-06-13	19.700	19.950	19.200	19.700	7.912	45,000
2023-06-12	19.350	19.900	19.000	19.700	7.912	13,364
2023-06-09	19.000	19.500	18.800	19.300	7.751	29,783
2023-06-08	19.100	19.250	18.600	19.000	7.630	18,053
2023-06-07	19.550	19.900	18.550	19.100	7.671	61,180
2023-06-05	19.700	19.950	18.750	19.550	7.851	49,594
2023-06-02	19.350	19.400	18.000	19.400	7.791	58,185
2023-06-01	19.700	19.700	18.900	19.450	7.811	40,030
2023-05-31	20.100	20.100	19.000	19.400	7.791	25,593
2023-05-30	20.400	20.400	18.600	19.200	7.711	38,879
2023-05-29	20.300	21.400	18.900	19.500	7.831	58,673
2023-05-26	20.800	21.100	19.650	20.300	8.153	47,263
2023-05-25	22.100	22.400	20.200	20.800	8.353	79,763
2023-05-24	22.400	22.400	20.500	22.400	8.996	81,758
2023-05-23	23.500	23.500	20.500	22.700	9.116	148,451
2023-05-22	18.000	23.400	18.000	23.000	9.237	454,365
2023-05-19	15.700	16.900	15.250	16.500	6.626	65,804
2023-05-17	15.300	17.550	14.250	15.700	6.305	10,513
2023-05-16	14.750	15.300	14.600	15.300	6.145	11,579
2023-05-15	15.150	15.150	14.300	14.750	5.924	36,250
2023-05-12	15.200	15.300	14.850	15.200	6.104	5,682
2023-05-11	14.850	15.350	14.850	15.300	6.145	24,871
2023-05-10	15.500	15.500	14.800	14.800	5.944	15,889
2023-05-09	14.900	15.850	14.150	15.200	6.104	68,113
2023-05-08	15.300	15.550	14.550	14.900	5.984	24,298
2023-05-05	14.950	15.700	14.600	15.300	6.145	23,670
2023-05-04	15.200	15.200	14.650	14.950	6.004	50,281
2023-05-03	15.350	15.350	14.500	15.200	6.104	61,584
2023-05-02	15.900	15.900	14.850	15.350	6.165	53,362
2023-04-28	15.100	16.700	14.800	15.900	6.385	51,397
2023-04-27	15.000	15.750	14.000	14.600	5.863	95,227
2023-04-26	15.500	15.500	14.100	14.500	5.823	66,028
2023-04-25	15.500	15.500	14.850	15.150	6.084	49,228
2023-04-24	15.350	15.750	15.350	15.500	6.225	12,343
2023-04-21	15.000	15.700	14.700	15.700	6.305	68,175
2023-04-20	14.900	15.200	14.500	15.100	6.064	29,716
2023-04-19	15.250	15.250	14.500	15.250	6.124	25,070
2023-04-18	15.300	15.400	14.350	15.250	6.124	19,126
2023-04-17	14.850	15.800	14.250	14.900	5.984	33,095
2023-04-14	14.950	15.650	14.700	14.850	5.964	19,868
2023-04-13	15.600	15.600	14.750	14.950	6.004	18,678
2023-04-12	15.900	15.900	14.750	15.600	6.265	20,660
2023-04-11	16.500	16.500	15.200	15.500	6.225	28,137
2023-04-06	15.800	16.750	15.350	16.000	6.426	29,128
2023-04-05	16.400	16.400	15.550	15.800	6.345	38,217
2023-04-04	14.850	17.000	14.350	16.400	6.586	46,337
2023-04-03	15.150	15.950	14.800	14.850	5.964	19,858
2023-03-31	13.920	15.800	13.760	15.140	6.080	59,146
2023-03-30	14.400	14.480	13.840	13.920	5.590	24,218
2023-03-29	14.600	14.700	14.220	14.220	5.711	12,037
2023-03-28	14.600	15.000	14.240	14.480	5.815	32,981
2023-03-27	15.100	15.300	14.420	14.600	5.863	35,867
2023-03-24	14.900	16.000	14.220	14.900	5.984	44,141
2023-03-23	15.080	15.940	14.640	14.760	5.928	89,480
2023-03-22	14.900	14.900	13.580	14.000	5.622	39,490
2023-03-21	13.780	14.300	13.320	13.860	5.566	163,386
2023-03-20	14.100	14.100	12.460	13.280	5.333	34,447

← NewerPage 15 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.