Realfiction Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 7.210 | 7.340 | 7.200 | 7.340 | 2.948 | 37,468 |
| 2022-12-21 | 7.600 | 7.600 | 7.540 | 7.560 | 3.036 | 523 |
| 2022-12-20 | 7.750 | 7.750 | 7.210 | 7.500 | 3.012 | 31,860 |
| 2022-12-19 | 7.660 | 7.990 | 7.310 | 7.750 | 3.112 | 15,256 |
| 2022-12-16 | 8.090 | 8.090 | 7.440 | 7.680 | 3.084 | 19,333 |
| 2022-12-15 | 7.500 | 8.100 | 7.080 | 7.750 | 3.112 | 44,883 |
| 2022-12-14 | 7.500 | 7.790 | 7.180 | 7.390 | 2.968 | 16,016 |
| 2022-12-13 | 7.440 | 7.560 | 7.050 | 7.500 | 3.012 | 36,320 |
| 2022-12-12 | 7.430 | 7.790 | 6.930 | 7.250 | 2.912 | 32,428 |
| 2022-12-09 | 7.790 | 7.800 | 7.100 | 7.230 | 2.904 | 14,758 |
| 2022-12-08 | 7.400 | 7.480 | 7.010 | 7.140 | 2.867 | 7,226 |
| 2022-12-07 | 7.390 | 7.500 | 7.120 | 7.330 | 2.944 | 27,692 |
| 2022-12-06 | 7.310 | 7.410 | 7.130 | 7.290 | 2.928 | 13,775 |
| 2022-12-05 | 7.150 | 7.540 | 6.900 | 7.490 | 3.008 | 46,111 |
| 2022-12-02 | 7.350 | 7.780 | 7.000 | 7.150 | 2.871 | 52,336 |
| 2022-12-01 | 7.450 | 7.450 | 7.100 | 7.350 | 2.952 | 62,385 |
| 2022-11-30 | 7.990 | 7.990 | 7.280 | 7.470 | 3.000 | 45,914 |
| 2022-11-29 | 7.710 | 7.930 | 7.360 | 7.500 | 3.012 | 71,260 |
| 2022-11-28 | 8.000 | 8.260 | 8.000 | 8.000 | 3.213 | 34,978 |
| 2022-11-25 | 7.800 | 8.180 | 7.800 | 8.000 | 3.213 | 46,534 |
| 2022-11-24 | 8.690 | 8.690 | 7.810 | 8.190 | 3.289 | 57,986 |
| 2022-11-23 | 8.170 | 8.450 | 7.770 | 8.190 | 3.289 | 30,637 |
| 2022-11-22 | 9.000 | 9.000 | 8.000 | 8.270 | 3.321 | 35,904 |
| 2022-11-21 | 8.250 | 8.250 | 7.810 | 8.190 | 3.289 | 67,478 |
| 2022-11-18 | 8.700 | 8.700 | 8.300 | 8.400 | 3.373 | 25,881 |
| 2022-11-17 | 9.200 | 9.200 | 8.500 | 8.740 | 3.510 | 23,790 |
| 2022-11-16 | 9.090 | 9.090 | 8.440 | 8.990 | 3.610 | 24,928 |
| 2022-11-15 | 9.040 | 9.040 | 8.440 | 8.820 | 3.542 | 16,013 |
| 2022-11-14 | 8.680 | 9.490 | 8.450 | 9.040 | 3.631 | 61,198 |
| 2022-11-11 | 8.680 | 8.680 | 8.340 | 8.670 | 3.482 | 27,891 |
| 2022-11-10 | 8.360 | 8.690 | 8.170 | 8.690 | 3.490 | 28,511 |
| 2022-11-09 | 8.780 | 8.800 | 8.370 | 8.500 | 3.414 | 31,272 |
| 2022-11-08 | 8.550 | 8.900 | 8.450 | 8.750 | 3.514 | 61,858 |
| 2022-11-07 | 8.160 | 8.550 | 8.160 | 8.550 | 3.434 | 12,029 |
| 2022-11-04 | 7.920 | 8.170 | 7.910 | 8.160 | 3.277 | 19,758 |
| 2022-11-03 | 7.840 | 8.430 | 7.830 | 8.190 | 3.289 | 16,188 |
| 2022-11-02 | 8.500 | 8.570 | 8.000 | 8.380 | 3.365 | 29,651 |
| 2022-11-01 | 8.200 | 8.570 | 8.000 | 8.500 | 3.414 | 23,013 |
| 2022-10-31 | 8.510 | 8.600 | 7.950 | 8.190 | 3.289 | 22,682 |
| 2022-10-28 | 7.680 | 8.890 | 7.680 | 8.370 | 3.361 | 26,243 |
| 2022-10-27 | 7.920 | 8.320 | 7.500 | 8.000 | 3.213 | 32,373 |
| 2022-10-26 | 8.400 | 8.450 | 7.800 | 7.920 | 3.181 | 76,833 |
| 2022-10-25 | 8.600 | 8.940 | 7.900 | 8.190 | 3.289 | 65,381 |
| 2022-10-24 | 8.650 | 8.650 | 7.780 | 8.370 | 3.361 | 95,921 |
| 2022-10-21 | 8.190 | 8.890 | 7.910 | 8.630 | 3.466 | 50,217 |
| 2022-10-20 | 8.100 | 8.510 | 8.100 | 8.200 | 3.293 | 22,722 |
| 2022-10-19 | 8.220 | 8.380 | 8.040 | 8.100 | 3.253 | 25,329 |
| 2022-10-18 | 7.700 | 8.490 | 7.700 | 8.350 | 3.353 | 21,372 |
| 2022-10-17 | 7.850 | 8.060 | 7.670 | 8.060 | 3.237 | 23,675 |
| 2022-10-14 | 7.870 | 7.870 | 7.520 | 7.850 | 3.153 | 5,961 |
| 2022-10-13 | 7.810 | 7.900 | 7.500 | 7.870 | 3.161 | 34,529 |
| 2022-10-12 | 7.690 | 7.970 | 7.240 | 7.800 | 3.133 | 17,169 |
| 2022-10-11 | 8.060 | 8.060 | 7.100 | 7.500 | 3.012 | 47,699 |
| 2022-10-10 | 7.740 | 8.080 | 7.420 | 7.670 | 3.080 | 44,148 |
| 2022-10-07 | 7.950 | 7.950 | 7.580 | 7.740 | 3.108 | 46,561 |
| 2022-10-06 | 6.840 | 8.950 | 6.590 | 7.950 | 3.193 | 46,417 |
| 2022-10-05 | 6.970 | 6.990 | 6.300 | 6.300 | 2.530 | 41,775 |
| 2022-10-04 | 6.430 | 6.680 | 6.300 | 6.460 | 2.594 | 53,013 |
| 2022-10-03 | 6.990 | 6.990 | 6.120 | 6.430 | 2.582 | 42,751 |
| 2022-09-30 | 6.360 | 6.440 | 6.000 | 6.200 | 2.490 | 25,620 |
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.