Realfiction Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.540 | 4.580 | 4.350 | 4.350 | 1.747 | 93,513 |
| 2025-11-03 | 4.220 | 5.480 | 4.220 | 4.670 | 1.876 | 164,878 |
| 2025-10-31 | 4.290 | 4.330 | 4.180 | 4.330 | 1.739 | 38,643 |
| 2025-10-30 | 4.400 | 4.400 | 4.220 | 4.300 | 1.727 | 53,703 |
| 2025-10-29 | 4.430 | 4.530 | 4.330 | 4.400 | 1.767 | 194,923 |
| 2025-10-28 | 4.040 | 4.900 | 4.040 | 4.200 | 1.687 | 486,813 |
| 2025-10-27 | 4.030 | 4.150 | 4.000 | 4.050 | 1.627 | 30,715 |
| 2025-10-24 | 4.090 | 4.100 | 3.900 | 4.100 | 1.647 | 106,213 |
| 2025-10-23 | 3.880 | 4.470 | 3.880 | 4.000 | 1.606 | 59,557 |
| 2025-10-22 | 4.040 | 4.230 | 3.800 | 4.010 | 1.610 | 63,018 |
| 2025-10-21 | 4.510 | 4.740 | 3.920 | 4.040 | 1.623 | 50,595 |
| 2025-10-20 | 4.280 | 4.300 | 4.010 | 4.120 | 1.655 | 52,856 |
| 2025-10-17 | 4.210 | 4.390 | 3.960 | 4.070 | 1.635 | 69,158 |
| 2025-10-16 | 4.340 | 4.340 | 3.980 | 4.040 | 1.623 | 69,846 |
| 2025-10-15 | 3.980 | 4.060 | 3.910 | 3.910 | 1.570 | 97,849 |
| 2025-10-14 | 4.260 | 4.260 | 3.980 | 4.020 | 1.614 | 119,629 |
| 2025-10-13 | 4.180 | 4.190 | 4.030 | 4.070 | 1.635 | 62,084 |
| 2025-10-10 | 4.150 | 4.300 | 4.060 | 4.060 | 1.631 | 145,936 |
| 2025-10-09 | 4.620 | 4.900 | 4.180 | 4.320 | 1.735 | 141,952 |
| 2025-10-08 | 4.150 | 4.660 | 4.140 | 4.620 | 1.855 | 523,785 |
| 2025-10-07 | 4.090 | 4.210 | 4.050 | 4.050 | 1.627 | 65,486 |
| 2025-10-06 | 4.300 | 4.300 | 4.020 | 4.100 | 1.647 | 52,443 |
| 2025-10-03 | 4.390 | 4.390 | 3.910 | 3.970 | 1.594 | 48,942 |
| 2025-10-02 | 4.390 | 4.390 | 3.950 | 3.950 | 1.586 | 62,846 |
| 2025-10-01 | 4.100 | 4.170 | 4.000 | 4.000 | 1.606 | 50,306 |
| 2025-09-30 | 3.730 | 4.320 | 3.730 | 4.100 | 1.647 | 95,478 |
| 2025-09-29 | 4.050 | 4.140 | 3.800 | 3.870 | 1.554 | 166,083 |
| 2025-09-26 | 4.120 | 4.170 | 3.930 | 4.050 | 1.627 | 57,224 |
| 2025-09-25 | 3.940 | 4.230 | 3.940 | 4.060 | 1.631 | 66,987 |
| 2025-09-24 | 3.780 | 4.120 | 3.570 | 4.000 | 1.606 | 327,893 |
| 2025-09-23 | 3.790 | 3.950 | 3.710 | 3.780 | 1.518 | 139,355 |
| 2025-09-22 | 3.950 | 4.010 | 3.750 | 3.780 | 1.518 | 87,134 |
| 2025-09-19 | 4.030 | 4.070 | 3.730 | 3.890 | 1.562 | 200,926 |
| 2025-09-18 | 4.000 | 4.120 | 4.000 | 4.070 | 1.635 | 69,853 |
| 2025-09-17 | 4.130 | 4.180 | 3.820 | 3.980 | 1.598 | 204,763 |
| 2025-09-16 | 4.200 | 4.200 | 4.080 | 4.090 | 1.643 | 18,185 |
| 2025-09-15 | 4.870 | 4.870 | 3.920 | 4.120 | 1.655 | 107,291 |
| 2025-09-12 | 4.200 | 4.400 | 3.950 | 4.000 | 1.606 | 145,237 |
| 2025-09-11 | 4.110 | 4.130 | 3.920 | 4.060 | 1.631 | 106,250 |
| 2025-09-10 | 4.130 | 4.210 | 4.100 | 4.100 | 1.647 | 86,267 |
| 2025-09-09 | 4.470 | 4.470 | 4.120 | 4.160 | 1.671 | 218,780 |
| 2025-09-08 | 4.760 | 5.200 | 4.230 | 4.320 | 1.735 | 566,255 |
| 2025-09-05 | 4.850 | 5.160 | 4.450 | 5.160 | 2.072 | 358,496 |
| 2025-09-04 | 4.550 | 5.120 | 4.310 | 4.710 | 1.892 | 614,858 |
| 2025-09-03 | 4.780 | 4.890 | 4.110 | 4.380 | 1.759 | 257,199 |
| 2025-09-02 | 4.860 | 4.880 | 4.660 | 4.770 | 1.916 | 11,223 |
| 2025-09-01 | 4.890 | 4.920 | 4.720 | 4.920 | 1.976 | 16,514 |
| 2025-08-29 | 4.900 | 4.920 | 4.640 | 4.780 | 1.920 | 62,181 |
| 2025-08-28 | 5.120 | 5.120 | 4.750 | 4.800 | 1.928 | 47,199 |
| 2025-08-27 | 4.880 | 5.080 | 4.730 | 4.990 | 2.004 | 73,279 |
| 2025-08-26 | 5.160 | 5.160 | 4.400 | 4.510 | 1.811 | 186,942 |
| 2025-08-25 | 5.380 | 5.380 | 4.910 | 5.040 | 2.024 | 97,122 |
| 2025-08-22 | 4.990 | 5.440 | 4.950 | 5.180 | 2.080 | 107,012 |
| 2025-08-21 | 5.200 | 5.220 | 4.940 | 4.970 | 1.996 | 127,366 |
| 2025-08-20 | 5.300 | 5.520 | 4.600 | 5.440 | 2.185 | 266,252 |
| 2025-08-19 | 5.860 | 5.860 | 5.300 | 5.400 | 2.169 | 272,296 |
| 2025-08-18 | 6.520 | 6.580 | 5.520 | 5.880 | 2.361 | 449,084 |
| 2025-08-15 | 6.760 | 6.760 | 6.520 | 6.580 | 2.643 | 10,433 |
| 2025-08-14 | 6.740 | 6.740 | 6.560 | 6.740 | 2.707 | 35,782 |
| 2025-08-13 | 6.680 | 6.820 | 6.520 | 6.700 | 2.691 | 79,283 |
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.