Realfiction Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 6.780 | 6.960 | 6.700 | 6.800 | 2.731 | 29,843 |
| 2025-08-11 | 6.760 | 6.960 | 6.620 | 6.780 | 2.723 | 28,588 |
| 2025-08-08 | 6.860 | 6.940 | 6.760 | 6.800 | 2.731 | 15,588 |
| 2025-08-07 | 7.140 | 7.140 | 6.800 | 6.800 | 2.731 | 111,208 |
| 2025-08-06 | 6.880 | 7.180 | 6.780 | 7.120 | 2.859 | 39,549 |
| 2025-08-05 | 6.720 | 7.000 | 6.720 | 6.940 | 2.787 | 84,465 |
| 2025-08-04 | 6.680 | 6.940 | 6.600 | 6.860 | 2.755 | 135,401 |
| 2025-08-01 | 7.020 | 7.140 | 6.660 | 7.000 | 2.811 | 110,672 |
| 2025-07-31 | 7.360 | 7.360 | 7.000 | 7.000 | 2.811 | 30,627 |
| 2025-07-30 | 7.020 | 7.440 | 7.000 | 7.400 | 2.972 | 22,557 |
| 2025-07-29 | 7.400 | 7.540 | 7.100 | 7.380 | 2.964 | 16,452 |
| 2025-07-28 | 7.000 | 9.000 | 7.000 | 7.320 | 2.940 | 134,711 |
| 2025-07-25 | 6.880 | 7.160 | 6.720 | 7.000 | 2.811 | 32,809 |
| 2025-07-24 | 6.900 | 6.900 | 6.740 | 6.860 | 2.755 | 47,012 |
| 2025-07-23 | 6.900 | 7.100 | 6.860 | 7.040 | 2.827 | 38,247 |
| 2025-07-22 | 6.920 | 7.120 | 6.860 | 7.020 | 2.819 | 25,259 |
| 2025-07-21 | 6.860 | 7.000 | 6.800 | 6.920 | 2.779 | 50,356 |
| 2025-07-18 | 6.920 | 7.080 | 6.800 | 7.080 | 2.843 | 29,442 |
| 2025-07-17 | 6.920 | 7.020 | 6.800 | 6.920 | 2.779 | 13,698 |
| 2025-07-16 | 6.600 | 7.040 | 6.560 | 7.040 | 2.827 | 106,215 |
| 2025-07-15 | 6.920 | 6.920 | 6.600 | 6.720 | 2.699 | 76,160 |
| 2025-07-14 | 6.800 | 6.880 | 6.600 | 6.780 | 2.723 | 46,671 |
| 2025-07-11 | 6.780 | 6.920 | 6.700 | 6.920 | 2.779 | 42,933 |
| 2025-07-10 | 6.740 | 6.900 | 6.740 | 6.880 | 2.763 | 18,170 |
| 2025-07-09 | 6.860 | 6.960 | 6.720 | 6.840 | 2.747 | 23,606 |
| 2025-07-08 | 6.960 | 7.040 | 6.880 | 6.980 | 2.803 | 34,467 |
| 2025-07-07 | 6.840 | 7.120 | 6.700 | 7.120 | 2.859 | 50,144 |
| 2025-07-04 | 6.860 | 6.860 | 6.700 | 6.800 | 2.731 | 19,495 |
| 2025-07-03 | 6.700 | 6.860 | 6.620 | 6.860 | 2.755 | 35,354 |
| 2025-07-02 | 6.820 | 6.900 | 6.500 | 6.800 | 2.731 | 60,635 |
| 2025-07-01 | 6.760 | 6.920 | 6.520 | 6.700 | 2.691 | 54,001 |
| 2025-06-30 | 6.960 | 6.960 | 6.720 | 6.880 | 2.763 | 24,878 |
| 2025-06-27 | 6.880 | 7.020 | 6.760 | 6.960 | 2.795 | 9,514 |
| 2025-06-26 | 6.980 | 6.980 | 6.600 | 6.780 | 2.723 | 64,701 |
| 2025-06-25 | 7.060 | 7.160 | 6.860 | 7.000 | 2.811 | 50,934 |
| 2025-06-24 | 6.920 | 7.020 | 6.640 | 7.000 | 2.811 | 46,599 |
| 2025-06-23 | 6.800 | 7.040 | 6.800 | 6.880 | 2.763 | 39,191 |
| 2025-06-19 | 7.060 | 7.060 | 6.740 | 6.900 | 2.771 | 74,323 |
| 2025-06-18 | 7.140 | 7.160 | 6.980 | 7.140 | 2.867 | 101,429 |
| 2025-06-17 | 6.980 | 7.140 | 6.920 | 7.100 | 2.851 | 39,318 |
| 2025-06-16 | 7.040 | 7.040 | 6.800 | 6.920 | 2.779 | 18,787 |
| 2025-06-13 | 6.860 | 7.040 | 6.840 | 7.040 | 2.827 | 20,359 |
| 2025-06-12 | 6.940 | 7.000 | 6.800 | 6.920 | 2.779 | 21,499 |
| 2025-06-11 | 6.880 | 7.000 | 6.800 | 6.800 | 2.731 | 42,625 |
| 2025-06-10 | 6.820 | 7.360 | 6.500 | 6.720 | 2.699 | 79,861 |
| 2025-06-09 | 7.000 | 7.000 | 6.280 | 6.740 | 2.707 | 186,877 |
| 2025-06-05 | 6.980 | 7.220 | 6.700 | 6.880 | 2.763 | 90,498 |
| 2025-06-04 | 7.200 | 7.300 | 6.800 | 7.060 | 2.835 | 216,785 |
| 2025-06-03 | 7.660 | 7.720 | 7.100 | 7.340 | 2.948 | 175,421 |
| 2025-06-02 | 8.880 | 8.880 | 7.280 | 7.640 | 3.068 | 397,577 |
| 2025-05-30 | 9.000 | 9.400 | 7.900 | 8.600 | 3.454 | 772,991 |
| 2025-05-28 | 13.950 | 14.000 | 13.400 | 13.800 | 5.542 | 13,894 |
| 2025-05-27 | 13.000 | 14.350 | 13.000 | 14.000 | 5.622 | 68,459 |
| 2025-05-26 | 12.900 | 13.200 | 12.600 | 13.150 | 5.281 | 46,621 |
| 2025-05-23 | 12.600 | 12.900 | 12.400 | 12.900 | 5.181 | 51,370 |
| 2025-05-22 | 12.850 | 12.850 | 12.400 | 12.600 | 5.060 | 6,693 |
| 2025-05-21 | 11.850 | 12.850 | 11.850 | 12.350 | 4.960 | 58,518 |
| 2025-05-20 | 12.300 | 12.300 | 11.950 | 12.100 | 4.859 | 34,161 |
| 2025-05-19 | 12.750 | 12.800 | 12.200 | 12.450 | 5.000 | 9,719 |
| 2025-05-16 | 12.650 | 12.850 | 12.450 | 12.550 | 5.040 | 36,955 |
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.