Realfiction Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	12.950	13.000	12.550	12.650	5.080	29,704
2025-05-14	12.900	13.000	12.550	13.000	5.221	13,018
2025-05-13	12.950	13.000	12.600	13.000	5.221	49,288
2025-05-12	12.950	13.000	12.550	12.800	5.141	46,653
2025-05-09	12.400	12.950	12.100	12.950	5.201	29,900
2025-05-08	12.500	12.600	12.050	12.500	5.020	30,134
2025-05-07	12.750	12.750	12.250	12.400	4.980	39,998
2025-05-06	12.500	12.850	12.050	12.850	5.161	29,196
2025-05-05	12.000	12.350	11.950	12.350	4.960	77,032
2025-05-02	12.850	12.850	11.900	11.950	4.799	32,582
2025-04-30	12.600	13.000	12.200	13.000	5.221	12,042
2025-04-29	12.750	13.250	12.200	13.250	5.321	46,036
2025-04-28	13.950	13.950	12.450	12.700	5.100	96,190
2025-04-25	12.750	13.700	12.750	13.600	5.462	209,798
2025-04-24	12.750	12.750	12.300	12.700	5.100	24,803
2025-04-23	13.000	13.000	12.750	13.000	5.221	21,135
2025-04-22	13.650	13.850	12.750	13.150	5.281	128,591
2025-04-17	13.800	13.950	13.000	13.250	5.321	21,947
2025-04-16	13.450	14.050	13.100	13.800	5.542	72,400
2025-04-15	11.450	14.300	11.450	13.450	5.402	366,116
2025-04-14	11.200	11.450	10.900	10.900	4.377	73,456
2025-04-11	11.350	11.350	10.800	11.350	4.558	68,660
2025-04-10	11.150	11.450	10.850	10.850	4.357	38,399
2025-04-09	11.000	11.300	10.450	10.800	4.337	66,985
2025-04-08	11.000	11.300	10.650	11.000	4.418	28,969
2025-04-07	10.900	11.200	10.100	11.200	4.498	83,322
2025-04-04	11.020	11.740	10.880	11.080	4.450	55,620
2025-04-03	11.000	11.200	10.800	11.020	4.426	34,639
2025-04-02	11.220	11.520	10.500	10.920	4.386	91,379
2025-04-01	12.000	12.780	10.880	11.100	4.458	78,284
2025-03-31	11.480	11.480	11.020	11.400	4.578	74,552
2025-03-28	13.200	13.200	11.000	11.200	4.498	154,141
2025-03-27	11.040	13.800	11.040	13.780	5.534	111,760
2025-03-26	11.380	11.620	10.400	11.380	4.570	104,910
2025-03-25	11.460	12.000	11.000	11.380	4.570	97,901
2025-03-24	10.980	11.440	10.740	11.000	4.418	19,166
2025-03-21	11.460	11.460	10.780	11.000	4.418	18,962
2025-03-20	10.600	11.180	10.600	10.780	4.329	19,355
2025-03-19	11.320	11.460	10.680	11.000	4.418	79,898
2025-03-18	11.480	11.600	11.280	11.500	4.618	49,131
2025-03-17	11.400	11.700	11.260	11.460	4.602	10,047
2025-03-14	11.540	11.620	11.380	11.500	4.618	4,288
2025-03-13	11.360	11.700	11.360	11.440	4.594	25,411
2025-03-12	11.400	11.640	11.220	11.500	4.618	30,737
2025-03-11	11.800	11.960	11.380	11.700	4.699	91,840
2025-03-10	11.820	11.980	11.720	11.980	4.811	30,354
2025-03-07	12.180	12.180	11.560	11.800	4.739	49,741
2025-03-06	11.700	12.200	11.440	12.200	4.900	67,659
2025-03-05	11.560	11.700	11.380	11.700	4.699	9,258
2025-03-04	11.680	11.880	11.200	11.640	4.675	31,158
2025-03-03	11.940	11.940	11.460	11.700	4.699	36,113
2025-02-28	11.680	12.100	11.680	11.920	4.787	32,144
2025-02-27	11.340	11.760	11.320	11.760	4.723	25,573
2025-02-26	11.220	11.400	11.040	11.320	4.546	36,892
2025-02-25	10.760	11.300	10.760	11.160	4.482	40,022
2025-02-24	10.980	11.440	10.620	10.800	4.337	38,762
2025-02-21	10.980	11.280	10.720	10.980	4.410	30,461
2025-02-20	10.800	11.500	10.500	11.040	4.434	66,728
2025-02-19	12.360	12.360	10.020	10.780	4.329	65,802
2025-02-18	12.560	12.560	11.480	11.660	4.683	20,346

← NewerPage 7 of 21 · 1,257 trading daysOlder →

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.