Realfiction Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.900	14.480	12.240	13.000	5.221	119,995
2023-03-16	13.380	14.280	12.700	13.440	5.398	136,215
2023-03-15	15.980	15.980	13.060	13.380	5.373	121,643
2023-03-14	15.540	16.460	15.000	15.200	6.104	97,044
2023-03-13	16.200	16.280	15.480	16.180	6.498	47,244
2023-03-10	17.180	17.180	16.100	16.200	6.506	61,905
2023-03-09	16.200	17.800	16.200	16.760	6.731	21,437
2023-03-08	17.380	17.380	16.060	16.480	6.618	43,710
2023-03-07	17.600	17.880	16.900	17.000	6.827	77,134
2023-03-06	17.820	17.880	17.380	17.600	7.068	49,094
2023-03-03	17.400	17.980	17.020	17.820	7.157	42,809
2023-03-02	18.620	18.640	17.240	17.500	7.028	94,589
2023-03-01	18.120	18.880	17.400	17.760	7.132	151,731
2023-02-28	17.180	18.800	17.040	18.120	7.277	219,582
2023-02-27	17.260	17.260	16.900	17.140	6.883	72,625
2023-02-24	16.440	16.800	15.920	16.800	6.747	64,587
2023-02-23	16.500	16.640	15.980	16.260	6.530	59,908
2023-02-22	16.860	17.200	16.120	16.500	6.626	28,822
2023-02-21	16.660	16.860	16.100	16.860	6.771	65,421
2023-02-20	16.780	17.000	15.940	16.760	6.731	91,511
2023-02-17	16.740	16.860	15.800	16.780	6.739	59,823
2023-02-16	16.660	16.980	16.400	16.740	6.723	28,673
2023-02-15	17.020	17.200	16.520	16.700	6.707	54,268
2023-02-14	16.700	17.000	16.260	16.860	6.771	64,168
2023-02-13	16.140	17.000	16.140	16.700	6.707	115,508
2023-02-10	16.900	16.900	16.000	16.100	6.466	159,099
2023-02-09	15.200	17.000	15.200	16.360	6.570	244,248
2023-02-08	14.140	15.960	14.140	15.200	6.104	133,095
2023-02-07	13.540	14.680	13.540	14.420	5.791	76,467
2023-02-06	14.000	14.120	13.220	14.000	5.622	59,392
2023-02-03	13.340	14.000	12.640	14.000	5.622	128,987
2023-02-02	14.380	14.860	13.300	13.880	5.574	126,096
2023-02-01	14.980	15.320	13.020	14.380	5.775	231,536
2023-01-31	15.080	18.720	14.120	14.980	6.016	1,016,300
2023-01-30	9.140	15.100	9.140	15.100	6.064	747,473
2023-01-27	8.490	8.650	8.370	8.580	3.446	53,095
2023-01-26	8.410	8.960	8.400	8.490	3.410	55,334
2023-01-25	8.070	8.410	8.000	8.410	3.378	77,199
2023-01-24	8.180	8.180	7.910	8.080	3.245	20,533
2023-01-23	8.150	8.200	7.750	8.000	3.213	65,692
2023-01-20	7.990	8.000	7.740	7.880	3.165	8,820
2023-01-19	7.770	8.140	7.770	8.000	3.213	22,029
2023-01-18	7.700	8.150	7.700	8.020	3.221	7,263
2023-01-17	8.200	8.200	7.220	8.040	3.229	35,919
2023-01-16	7.910	8.300	7.600	8.200	3.293	10,590
2023-01-13	8.010	8.190	7.650	7.940	3.189	18,875
2023-01-12	7.880	8.190	7.710	8.010	3.217	42,390
2023-01-11	7.920	8.080	7.630	7.880	3.165	21,713
2023-01-10	8.000	8.590	7.800	7.920	3.181	24,826
2023-01-09	7.630	7.900	7.450	7.900	3.173	51,482
2023-01-05	7.650	7.650	7.400	7.630	3.064	8,810
2023-01-04	7.680	7.680	7.410	7.660	3.076	8,132
2023-01-03	7.500	7.890	7.450	7.670	3.080	46,531
2023-01-02	7.580	8.200	7.360	7.800	3.133	55,438
2022-12-30	8.200	8.200	7.250	7.580	3.044	46,763
2022-12-29	7.120	8.390	6.900	7.670	3.080	30,563
2022-12-28	7.000	7.370	6.950	7.270	2.920	70,752
2022-12-27	7.440	7.720	6.920	7.130	2.863	57,699
2022-12-23	7.490	7.500	7.020	7.270	2.920	36,850
2022-12-22	7.210	7.340	7.200	7.340	2.948	37,468

← NewerPage 16 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.