Realfiction Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.100	3.100	2.810	2.990	1.201	10,234
2026-07-27	2.800	3.200	2.800	3.110	1.249	79,681
2026-07-24	2.880	3.030	2.800	2.800	1.125	36,646
2026-07-23	2.810	3.140	2.600	2.880	1.157	103,513
2026-07-22	2.360	3.000	2.360	2.900	1.165	83,040
2026-07-21	2.700	2.990	2.550	2.550	1.024	32,087
2026-07-20	3.000	3.000	2.400	2.700	1.084	37,301
2026-07-17	2.300	3.000	2.300	2.840	1.141	109,019
2026-07-16	2.450	2.530	2.210	2.390	0.960	5,802
2026-07-15	2.400	2.400	2.300	2.350	0.944	15,219
2026-07-14	2.490	2.490	2.200	2.450	0.984	3,421
2026-07-13	2.390	2.850	2.240	2.390	0.960	27,684
2026-07-10	2.360	2.360	2.250	2.360	0.948	72,306
2026-07-09	2.290	2.290	2.210	2.280	0.916	36,895
2026-07-08	2.350	2.350	2.160	2.240	0.900	75,769
2026-07-07	2.330	2.330	2.200	2.300	0.924	129,584
2026-07-06	2.220	2.490	2.220	2.330	0.936	89,975
2026-07-03	2.250	2.340	2.190	2.250	0.904	91,220
2026-07-02	2.350	2.350	2.130	2.340	0.940	83,001
2026-07-01	2.380	2.380	2.050	2.280	0.916	85,941
2026-06-30	2.320	2.400	1.800	2.340	0.940	617,771
2026-06-29	2.750	2.750	2.270	2.630	1.056	87,796
2026-06-26	2.770	3.200	2.210	2.750	1.104	123,481
2026-06-25	2.630	3.030	2.410	2.840	1.141	40,179
2026-06-24	2.470	3.450	2.380	2.690	1.080	98,344
2026-06-23	2.250	2.470	2.250	2.440	0.980	59,883
2026-06-22	2.330	2.480	2.150	2.480	0.996	73,643
2026-06-18	2.480	2.480	2.400	2.450	0.984	14,328
2026-06-17	2.330	2.480	2.320	2.450	0.984	42,249
2026-06-16	2.300	2.500	2.300	2.500	1.004	37,166
2026-06-15	2.980	2.980	2.250	2.400	0.964	207,744
2026-06-12	2.620	3.000	2.520	2.650	1.064	87,936
2026-06-11	2.600	2.680	2.510	2.620	1.052	56,315
2026-06-10	2.770	2.790	2.600	2.690	1.080	48,175
2026-06-09	2.490	2.940	2.490	2.720	1.092	39,778
2026-06-08	2.600	2.800	2.470	2.700	1.084	50,251
2026-06-05	2.470	2.670	2.470	2.600	1.044	116,810
2026-06-04	2.430	2.720	2.410	2.480	0.996	111,041
2026-06-03	2.510	2.700	2.260	2.430	0.976	75,966
2026-06-02	2.400	2.550	2.200	2.510	1.008	192,565
2026-06-01	2.460	2.550	2.450	2.450	0.984	79,216
2026-05-29	2.810	2.810	2.400	2.450	0.984	398,359
2026-05-28	2.800	3.020	2.510	2.810	1.129	135,496
2026-05-27	3.200	3.200	2.650	2.800	1.125	119,251
2026-05-26	2.900	3.050	2.780	2.820	1.133	36,001
2026-05-25	2.900	3.040	2.810	2.840	1.141	64,136
2026-05-22	2.760	2.900	2.760	2.850	1.145	25,493
2026-05-21	2.950	3.030	2.760	2.780	1.116	74,183
2026-05-20	2.770	3.000	2.760	2.940	1.181	41,738
2026-05-19	2.900	2.990	2.670	2.780	1.116	48,245
2026-05-18	3.090	3.090	2.450	2.620	1.052	188,695
2026-05-15	3.250	3.350	2.730	2.990	1.201	76,549
2026-05-13	2.720	3.390	2.720	3.370	1.353	5,680
2026-05-12	2.960	3.450	2.960	3.050	1.225	22,331
2026-05-11	2.760	2.960	2.760	2.960	1.189	35,906
2026-05-08	2.880	2.950	2.640	2.910	1.169	26,078
2026-05-07	2.890	2.960	2.820	2.880	1.157	23,820
2026-05-06	3.160	3.230	2.800	2.900	1.165	138,227
2026-05-05	3.350	3.350	2.920	3.170	1.273	95,189
2026-05-04	3.110	3.350	3.050	3.350	1.345	43,887

← NewerPage 2 of 22 · 1,261 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.