Realfiction Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.210 | 4.640 | 4.150 | 4.150 | 1.667 | 37,542 |
| 2026-02-02 | 4.210 | 4.350 | 4.190 | 4.240 | 1.703 | 41,282 |
| 2026-01-30 | 4.220 | 4.410 | 4.220 | 4.270 | 1.715 | 40,807 |
| 2026-01-29 | 4.560 | 4.700 | 4.390 | 4.390 | 1.763 | 128,807 |
| 2026-01-28 | 4.850 | 4.960 | 4.560 | 4.570 | 1.835 | 68,362 |
| 2026-01-27 | 5.100 | 5.220 | 4.800 | 4.900 | 1.968 | 60,281 |
| 2026-01-26 | 5.200 | 5.400 | 5.140 | 5.260 | 2.112 | 50,169 |
| 2026-01-23 | 5.320 | 5.560 | 5.060 | 5.180 | 2.080 | 156,138 |
| 2026-01-22 | 5.200 | 5.480 | 5.000 | 5.480 | 2.201 | 122,515 |
| 2026-01-21 | 5.200 | 5.940 | 4.990 | 5.200 | 2.088 | 75,784 |
| 2026-01-20 | 4.850 | 5.300 | 4.840 | 5.040 | 2.024 | 95,615 |
| 2026-01-19 | 4.510 | 5.000 | 4.360 | 4.880 | 1.960 | 215,426 |
| 2026-01-16 | 4.300 | 4.500 | 4.200 | 4.480 | 1.799 | 139,604 |
| 2026-01-15 | 4.380 | 4.380 | 4.170 | 4.300 | 1.727 | 33,576 |
| 2026-01-14 | 4.050 | 4.500 | 3.850 | 4.250 | 1.707 | 145,555 |
| 2026-01-13 | 3.990 | 4.000 | 3.820 | 3.990 | 1.602 | 116,708 |
| 2026-01-12 | 4.300 | 4.300 | 3.910 | 3.990 | 1.602 | 132,057 |
| 2026-01-09 | 4.110 | 4.220 | 4.000 | 4.200 | 1.687 | 61,126 |
| 2026-01-08 | 4.380 | 4.380 | 3.990 | 4.180 | 1.679 | 93,222 |
| 2026-01-07 | 4.610 | 4.650 | 4.260 | 4.450 | 1.787 | 54,395 |
| 2026-01-05 | 5.000 | 5.000 | 4.640 | 4.640 | 1.863 | 42,244 |
| 2026-01-02 | 5.320 | 5.320 | 4.710 | 4.980 | 2.000 | 237,313 |
| 2025-12-30 | 5.040 | 5.360 | 4.840 | 5.100 | 2.048 | 84,739 |
| 2025-12-29 | 5.000 | 5.300 | 4.790 | 5.200 | 2.088 | 111,721 |
| 2025-12-23 | 4.330 | 5.060 | 4.330 | 4.960 | 1.992 | 93,197 |
| 2025-12-22 | 4.310 | 4.640 | 4.310 | 4.400 | 1.767 | 69,427 |
| 2025-12-19 | 4.550 | 4.620 | 4.290 | 4.500 | 1.807 | 84,552 |
| 2025-12-18 | 4.140 | 4.620 | 4.140 | 4.610 | 1.851 | 40,906 |
| 2025-12-17 | 4.500 | 4.520 | 4.130 | 4.150 | 1.667 | 60,463 |
| 2025-12-16 | 4.610 | 4.660 | 4.270 | 4.300 | 1.727 | 98,404 |
| 2025-12-15 | 4.610 | 5.000 | 4.310 | 4.680 | 1.880 | 388,499 |
| 2025-12-12 | 4.470 | 4.610 | 4.220 | 4.610 | 1.851 | 66,549 |
| 2025-12-11 | 3.990 | 4.490 | 3.800 | 4.400 | 1.767 | 272,383 |
| 2025-12-10 | 4.260 | 4.440 | 4.260 | 4.330 | 1.739 | 30,070 |
| 2025-12-09 | 4.360 | 4.440 | 4.220 | 4.260 | 1.711 | 48,391 |
| 2025-12-08 | 4.500 | 4.570 | 4.320 | 4.370 | 1.755 | 52,846 |
| 2025-12-05 | 4.420 | 4.590 | 4.350 | 4.590 | 1.843 | 85,610 |
| 2025-12-04 | 4.570 | 4.600 | 4.500 | 4.500 | 1.807 | 56,576 |
| 2025-12-03 | 4.590 | 4.800 | 4.540 | 4.570 | 1.835 | 133,573 |
| 2025-12-02 | 4.400 | 4.520 | 4.360 | 4.400 | 1.767 | 24,089 |
| 2025-12-01 | 4.450 | 4.580 | 4.370 | 4.430 | 1.779 | 34,031 |
| 2025-11-28 | 4.790 | 4.790 | 4.450 | 4.660 | 1.872 | 46,081 |
| 2025-11-27 | 4.180 | 4.850 | 4.180 | 4.550 | 1.827 | 131,736 |
| 2025-11-26 | 4.090 | 4.500 | 4.000 | 4.250 | 1.707 | 49,191 |
| 2025-11-25 | 4.190 | 4.350 | 4.000 | 4.150 | 1.667 | 102,522 |
| 2025-11-24 | 4.030 | 4.550 | 3.950 | 4.180 | 1.679 | 17,037 |
| 2025-11-21 | 4.000 | 4.370 | 4.000 | 4.200 | 1.687 | 57,176 |
| 2025-11-20 | 4.160 | 4.170 | 4.000 | 4.120 | 1.655 | 42,893 |
| 2025-11-19 | 4.030 | 4.090 | 3.900 | 4.090 | 1.643 | 63,611 |
| 2025-11-18 | 4.030 | 4.030 | 3.930 | 4.000 | 1.606 | 44,651 |
| 2025-11-17 | 4.000 | 4.040 | 3.920 | 3.950 | 1.586 | 18,185 |
| 2025-11-14 | 3.970 | 4.000 | 3.860 | 4.000 | 1.606 | 127,156 |
| 2025-11-13 | 3.950 | 4.230 | 3.500 | 3.970 | 1.594 | 159,831 |
| 2025-11-12 | 4.350 | 4.350 | 3.990 | 4.060 | 1.631 | 86,718 |
| 2025-11-11 | 4.300 | 4.600 | 4.300 | 4.360 | 1.751 | 50,438 |
| 2025-11-10 | 4.560 | 4.560 | 4.250 | 4.360 | 1.751 | 134,818 |
| 2025-11-07 | 4.360 | 4.890 | 4.270 | 4.530 | 1.819 | 149,465 |
| 2025-11-06 | 4.360 | 4.950 | 4.260 | 4.290 | 1.723 | 63,349 |
| 2025-11-05 | 4.360 | 4.460 | 4.210 | 4.260 | 1.711 | 38,297 |
| 2025-11-04 | 4.540 | 4.580 | 4.350 | 4.350 | 1.747 | 93,513 |
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.