Realfiction Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 5.830 | 6.990 | 5.730 | 6.360 | 2.554 | 56,379 |
| 2022-09-28 | 5.910 | 5.910 | 5.760 | 5.900 | 2.369 | 37,938 |
| 2022-09-27 | 6.220 | 6.220 | 5.620 | 5.910 | 2.374 | 156,422 |
| 2022-09-26 | 6.250 | 6.770 | 5.940 | 6.220 | 2.498 | 65,398 |
| 2022-09-23 | 6.190 | 6.190 | 5.920 | 6.130 | 2.462 | 102,356 |
| 2022-09-22 | 5.940 | 6.190 | 5.940 | 6.190 | 2.486 | 36,900 |
| 2022-09-21 | 6.120 | 6.470 | 5.980 | 6.000 | 2.410 | 106,975 |
| 2022-09-20 | 6.900 | 6.900 | 6.310 | 6.310 | 2.534 | 57,117 |
| 2022-09-19 | 7.200 | 7.240 | 6.590 | 6.710 | 2.695 | 158,688 |
| 2022-09-16 | 7.140 | 7.220 | 6.850 | 7.140 | 2.867 | 42,896 |
| 2022-09-15 | 6.660 | 7.250 | 6.660 | 7.140 | 2.867 | 124,509 |
| 2022-09-14 | 6.820 | 7.000 | 6.800 | 6.900 | 2.771 | 65,129 |
| 2022-09-13 | 6.670 | 7.230 | 6.670 | 6.970 | 2.799 | 21,751 |
| 2022-09-12 | 6.660 | 6.670 | 6.380 | 6.670 | 2.679 | 27,771 |
| 2022-09-09 | 6.400 | 7.110 | 6.400 | 6.670 | 2.679 | 60,002 |
| 2022-09-08 | 6.630 | 7.240 | 6.290 | 6.400 | 2.570 | 277,388 |
| 2022-09-07 | 6.900 | 6.900 | 6.360 | 6.630 | 2.663 | 162,069 |
| 2022-09-06 | 7.220 | 7.240 | 6.640 | 6.900 | 2.771 | 91,414 |
| 2022-09-05 | 7.080 | 7.990 | 6.800 | 6.990 | 2.807 | 76,300 |
| 2022-09-02 | 7.290 | 7.290 | 6.980 | 7.270 | 2.920 | 72,522 |
| 2022-09-01 | 8.000 | 8.000 | 6.950 | 7.290 | 2.928 | 101,778 |
| 2022-08-31 | 8.940 | 8.940 | 7.230 | 7.620 | 3.060 | 91,790 |
| 2022-08-30 | 8.480 | 8.480 | 7.750 | 7.800 | 3.133 | 98,516 |
| 2022-08-29 | 8.890 | 8.890 | 7.810 | 7.810 | 3.137 | 114,898 |
| 2022-08-26 | 8.720 | 8.900 | 8.550 | 8.900 | 3.574 | 84,417 |
| 2022-08-25 | 8.190 | 9.000 | 8.100 | 8.550 | 3.434 | 231,589 |
| 2022-08-24 | 7.700 | 8.190 | 7.700 | 8.130 | 3.265 | 64,360 |
| 2022-08-23 | 8.000 | 8.000 | 7.200 | 7.690 | 3.088 | 134,452 |
| 2022-08-22 | 8.180 | 8.190 | 7.510 | 8.000 | 3.213 | 80,852 |
| 2022-08-19 | 8.100 | 8.410 | 7.900 | 8.180 | 3.285 | 116,576 |
| 2022-08-18 | 8.910 | 8.990 | 8.030 | 8.100 | 3.253 | 123,743 |
| 2022-08-17 | 9.120 | 9.180 | 8.570 | 8.570 | 3.442 | 55,386 |
| 2022-08-16 | 8.870 | 9.190 | 8.800 | 9.120 | 3.663 | 83,678 |
| 2022-08-15 | 9.000 | 9.190 | 8.900 | 8.900 | 3.574 | 82,435 |
| 2022-08-12 | 9.000 | 9.920 | 8.950 | 9.010 | 3.618 | 85,177 |
| 2022-08-11 | 9.000 | 9.110 | 8.880 | 9.000 | 3.614 | 176,628 |
| 2022-08-10 | 9.310 | 9.360 | 8.890 | 9.000 | 3.614 | 221,292 |
| 2022-08-09 | 9.600 | 9.600 | 8.990 | 9.310 | 3.739 | 252,888 |
| 2022-08-08 | 9.670 | 9.710 | 9.440 | 9.710 | 3.900 | 25,530 |
| 2022-08-05 | 9.680 | 9.830 | 9.460 | 9.710 | 3.900 | 33,698 |
| 2022-08-04 | 9.850 | 9.850 | 9.630 | 9.840 | 3.952 | 30,735 |
| 2022-08-03 | 9.900 | 9.900 | 9.710 | 9.710 | 3.900 | 21,409 |
| 2022-08-02 | 10.340 | 10.340 | 9.500 | 9.850 | 3.956 | 77,034 |
| 2022-08-01 | 10.380 | 10.380 | 9.500 | 10.360 | 4.161 | 110,197 |
| 2022-07-29 | 10.120 | 10.400 | 9.840 | 10.380 | 4.169 | 41,751 |
| 2022-07-28 | 10.320 | 10.700 | 10.000 | 10.300 | 4.137 | 47,677 |
| 2022-07-27 | 10.300 | 10.580 | 10.240 | 10.520 | 4.225 | 14,589 |
| 2022-07-26 | 10.300 | 10.720 | 10.240 | 10.700 | 4.297 | 21,628 |
| 2022-07-25 | 10.740 | 10.740 | 10.300 | 10.600 | 4.257 | 34,569 |
| 2022-07-22 | 10.420 | 10.700 | 10.120 | 10.500 | 4.217 | 41,922 |
| 2022-07-21 | 10.420 | 10.420 | 10.140 | 10.420 | 4.185 | 22,044 |
| 2022-07-20 | 9.850 | 10.400 | 9.850 | 10.360 | 4.161 | 10,383 |
| 2022-07-19 | 10.380 | 10.380 | 9.910 | 10.000 | 4.016 | 6,907 |
| 2022-07-18 | 10.440 | 10.440 | 9.990 | 10.400 | 4.177 | 79,597 |
| 2022-07-15 | 10.260 | 10.460 | 9.850 | 10.440 | 4.193 | 72,124 |
| 2022-07-14 | 10.780 | 10.780 | 10.200 | 10.760 | 4.321 | 24,163 |
| 2022-07-13 | 10.720 | 11.000 | 10.540 | 10.800 | 4.337 | 6,828 |
| 2022-07-12 | 10.980 | 11.040 | 10.600 | 11.020 | 4.426 | 18,668 |
| 2022-07-11 | 10.800 | 11.040 | 10.540 | 10.980 | 4.410 | 16,370 |
| 2022-07-08 | 11.000 | 11.120 | 10.280 | 11.060 | 4.442 | 51,544 |
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.