Realfiction Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.120 | 3.340 | 3.040 | 3.220 | 1.293 | 74,666 |
| 2026-04-29 | 3.360 | 3.500 | 3.180 | 3.330 | 1.337 | 49,251 |
| 2026-04-28 | 3.510 | 3.530 | 3.410 | 3.490 | 1.402 | 33,571 |
| 2026-04-27 | 3.700 | 3.700 | 2.930 | 3.290 | 1.321 | 72,836 |
| 2026-04-24 | 3.480 | 3.600 | 3.410 | 3.410 | 1.370 | 26,987 |
| 2026-04-23 | 3.560 | 3.790 | 3.280 | 3.480 | 1.398 | 48,065 |
| 2026-04-22 | 3.740 | 3.990 | 3.210 | 3.590 | 1.442 | 107,958 |
| 2026-04-21 | 3.540 | 3.690 | 3.420 | 3.440 | 1.382 | 35,515 |
| 2026-04-20 | 3.200 | 3.600 | 3.170 | 3.200 | 1.285 | 52,734 |
| 2026-04-17 | 3.300 | 3.350 | 3.200 | 3.240 | 1.301 | 60,421 |
| 2026-04-16 | 3.000 | 3.790 | 3.000 | 3.200 | 1.285 | 137,313 |
| 2026-04-15 | 3.000 | 3.200 | 2.900 | 3.000 | 1.205 | 49,674 |
| 2026-04-14 | 2.810 | 3.500 | 2.810 | 3.000 | 1.205 | 80,931 |
| 2026-04-13 | 2.700 | 2.850 | 2.360 | 2.800 | 1.125 | 126,111 |
| 2026-04-10 | 2.700 | 2.950 | 2.660 | 2.900 | 1.165 | 24,308 |
| 2026-04-09 | 3.050 | 3.050 | 2.550 | 2.700 | 1.084 | 39,360 |
| 2026-04-08 | 3.090 | 3.090 | 2.570 | 2.850 | 1.145 | 38,202 |
| 2026-04-07 | 2.510 | 3.090 | 2.340 | 3.090 | 1.241 | 66,594 |
| 2026-04-02 | 2.690 | 3.190 | 2.450 | 2.550 | 1.024 | 73,847 |
| 2026-04-01 | 2.490 | 2.900 | 1.665 | 2.700 | 1.084 | 590,139 |
| 2026-03-31 | 3.970 | 4.400 | 3.700 | 4.300 | 1.727 | 91,260 |
| 2026-03-30 | 3.750 | 4.190 | 3.650 | 3.970 | 1.594 | 65,956 |
| 2026-03-27 | 3.900 | 3.990 | 3.570 | 3.940 | 1.582 | 99,392 |
| 2026-03-26 | 3.980 | 4.190 | 3.790 | 3.890 | 1.562 | 154,995 |
| 2026-03-25 | 3.380 | 3.990 | 3.000 | 3.800 | 1.526 | 78,969 |
| 2026-03-24 | 3.540 | 3.540 | 3.100 | 3.380 | 1.357 | 35,396 |
| 2026-03-23 | 3.400 | 3.400 | 3.010 | 3.180 | 1.277 | 166,223 |
| 2026-03-20 | 2.990 | 3.550 | 2.940 | 3.500 | 1.406 | 96,011 |
| 2026-03-19 | 3.200 | 3.280 | 2.740 | 3.030 | 1.217 | 62,009 |
| 2026-03-18 | 2.930 | 3.090 | 2.760 | 3.040 | 1.221 | 218,257 |
| 2026-03-17 | 2.650 | 2.650 | 2.460 | 2.500 | 1.004 | 59,607 |
| 2026-03-16 | 2.510 | 2.660 | 2.440 | 2.660 | 1.068 | 50,483 |
| 2026-03-13 | 2.840 | 2.840 | 2.350 | 2.500 | 1.004 | 70,832 |
| 2026-03-12 | 2.510 | 2.660 | 2.400 | 2.470 | 0.992 | 101,058 |
| 2026-03-11 | 2.370 | 2.590 | 2.080 | 2.590 | 1.040 | 144,826 |
| 2026-03-10 | 2.670 | 2.670 | 2.370 | 2.380 | 0.956 | 147,266 |
| 2026-03-09 | 2.420 | 2.800 | 2.360 | 2.530 | 1.016 | 149,910 |
| 2026-03-06 | 2.660 | 2.660 | 2.500 | 2.550 | 1.024 | 151,128 |
| 2026-03-05 | 2.800 | 2.800 | 2.500 | 2.700 | 1.084 | 153,167 |
| 2026-03-04 | 2.890 | 2.900 | 2.700 | 2.840 | 1.141 | 54,649 |
| 2026-03-03 | 2.940 | 3.000 | 2.890 | 2.890 | 1.161 | 115,266 |
| 2026-03-02 | 3.130 | 3.130 | 2.930 | 3.000 | 1.205 | 64,178 |
| 2026-02-27 | 3.240 | 3.240 | 3.000 | 3.120 | 1.253 | 64,382 |
| 2026-02-26 | 3.090 | 3.240 | 2.870 | 3.080 | 1.237 | 229,534 |
| 2026-02-25 | 3.230 | 3.290 | 2.800 | 3.070 | 1.233 | 365,630 |
| 2026-02-24 | 3.890 | 4.620 | 2.630 | 3.440 | 1.382 | 905,560 |
| 2026-02-23 | 3.940 | 4.210 | 3.800 | 3.960 | 1.590 | 174,415 |
| 2026-02-20 | 4.030 | 4.180 | 3.930 | 4.030 | 1.618 | 49,278 |
| 2026-02-19 | 4.170 | 4.170 | 3.820 | 4.050 | 1.627 | 57,278 |
| 2026-02-18 | 3.860 | 4.080 | 3.860 | 3.960 | 1.590 | 29,763 |
| 2026-02-17 | 4.200 | 4.200 | 3.850 | 3.930 | 1.578 | 42,097 |
| 2026-02-16 | 4.020 | 4.130 | 3.960 | 4.020 | 1.614 | 25,359 |
| 2026-02-13 | 4.090 | 4.130 | 3.930 | 3.940 | 1.582 | 80,585 |
| 2026-02-12 | 4.460 | 4.460 | 3.950 | 4.150 | 1.667 | 52,348 |
| 2026-02-11 | 4.180 | 4.180 | 4.040 | 4.100 | 1.647 | 27,809 |
| 2026-02-10 | 4.390 | 4.390 | 4.180 | 4.190 | 1.683 | 42,993 |
| 2026-02-09 | 4.800 | 4.980 | 4.090 | 4.420 | 1.775 | 57,836 |
| 2026-02-06 | 4.110 | 4.280 | 4.100 | 4.280 | 1.719 | 66,539 |
| 2026-02-05 | 4.110 | 4.990 | 4.000 | 4.120 | 1.655 | 58,947 |
| 2026-02-04 | 4.180 | 4.190 | 3.990 | 4.100 | 1.647 | 71,016 |
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.