Realfiction Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	15.480	15.480	14.680	15.240	6.120	39,905
2022-01-12	14.900	15.480	14.520	15.080	6.056	27,659
2022-01-11	15.440	15.440	14.400	14.900	5.984	26,295
2022-01-10	14.400	16.500	14.020	14.480	5.815	118,591
2022-01-07	14.260	14.680	13.540	14.400	5.783	43,269
2022-01-05	14.020	14.260	14.000	14.260	5.727	8,225
2022-01-04	14.460	14.700	13.980	14.260	5.727	29,460
2022-01-03	14.300	14.580	13.680	14.500	5.823	57,385
2021-12-30	14.680	14.680	14.180	14.520	5.831	38,626
2021-12-29	13.940	14.580	13.620	14.100	5.663	70,862
2021-12-28	14.680	14.680	13.620	14.300	5.743	40,194
2021-12-27	14.160	14.680	14.060	14.680	5.896	20,431
2021-12-23	13.800	14.160	13.520	14.160	5.687	15,077
2021-12-22	13.020	14.000	13.020	13.820	5.550	38,820
2021-12-21	13.400	13.980	13.020	13.020	5.229	14,988
2021-12-20	13.680	14.180	13.240	13.400	5.381	25,207
2021-12-17	13.040	14.380	13.040	13.740	5.518	80,640
2021-12-16	13.800	14.180	13.440	14.160	5.687	68,894
2021-12-15	14.000	14.200	13.740	14.180	5.695	36,218
2021-12-14	13.820	14.960	13.600	13.900	5.582	38,045
2021-12-13	14.080	14.280	13.780	14.000	5.622	51,106
2021-12-10	13.740	14.740	13.720	14.080	5.655	74,191
2021-12-09	14.460	14.460	13.860	14.220	5.711	53,426
2021-12-08	14.500	14.600	13.820	14.460	5.807	49,410
2021-12-07	15.180	15.180	14.100	14.500	5.823	32,373
2021-12-06	14.700	14.980	14.320	14.320	5.751	41,200
2021-12-03	14.540	15.000	13.720	15.000	6.024	55,381
2021-12-02	14.560	14.560	13.820	13.900	5.582	43,053
2021-12-01	14.500	14.840	14.500	14.760	5.928	34,029
2021-11-30	15.000	15.420	14.580	14.860	5.968	39,136
2021-11-29	15.700	15.960	14.780	14.900	5.984	30,087
2021-11-26	15.200	15.500	14.460	14.960	6.008	33,635
2021-11-25	15.600	15.780	14.800	15.200	6.104	36,930
2021-11-24	15.900	15.900	14.960	15.480	6.217	34,009
2021-11-23	15.500	16.080	14.580	15.000	6.024	25,545
2021-11-22	15.600	15.600	14.940	15.460	6.209	20,675
2021-11-19	16.120	16.280	14.800	15.100	6.064	59,181
2021-11-18	16.000	16.440	15.340	16.120	6.474	45,374
2021-11-17	14.980	15.980	14.380	15.980	6.418	79,368
2021-11-16	14.300	15.000	13.600	14.980	6.016	89,823
2021-11-15	14.680	15.240	13.420	14.300	5.743	221,935
2021-11-12	14.960	14.960	14.200	14.680	5.896	126,619
2021-11-11	15.380	15.380	14.500	14.980	6.016	115,650
2021-11-10	15.380	16.040	14.740	15.380	6.177	165,249
2021-11-09	16.040	16.440	15.240	16.040	6.442	187,861
2021-11-08	16.360	18.080	15.840	16.480	6.618	49,193
2021-11-05	16.760	16.760	15.900	16.340	6.562	52,114
2021-11-04	16.000	17.520	16.000	16.760	6.731	52,615
2021-11-03	16.000	16.200	15.640	16.200	6.506	41,937
2021-11-02	16.200	16.200	15.900	16.080	6.458	49,417
2021-11-01	16.340	16.500	16.000	16.160	6.490	59,629
2021-10-29	16.280	16.600	16.100	16.340	6.562	60,458
2021-10-28	16.000	16.280	15.940	16.100	6.466	25,901
2021-10-27	16.240	16.580	16.200	16.200	6.506	27,485
2021-10-26	16.700	17.000	16.000	16.000	6.426	58,867
2021-10-25	17.260	17.940	16.640	16.700	6.707	56,594
2021-10-22	17.500	17.500	16.640	17.060	6.851	75,717

← NewerPage 21 of 21 · 1,257 trading days

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.