Realfiction Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 12.300 | 12.700 | 11.780 | 11.820 | 4.747 | 72,054 |
| 2025-02-14 | 12.500 | 12.640 | 12.020 | 12.420 | 4.988 | 34,791 |
| 2025-02-13 | 12.200 | 12.700 | 12.100 | 12.700 | 5.100 | 8,785 |
| 2025-02-12 | 12.900 | 12.900 | 11.960 | 12.620 | 5.068 | 22,234 |
| 2025-02-11 | 12.060 | 12.700 | 11.980 | 12.260 | 4.924 | 59,572 |
| 2025-02-10 | 12.680 | 12.840 | 12.000 | 12.560 | 5.044 | 99,036 |
| 2025-02-07 | 12.540 | 13.000 | 12.500 | 12.800 | 5.141 | 34,649 |
| 2025-02-06 | 13.140 | 13.140 | 12.520 | 12.700 | 5.100 | 38,865 |
| 2025-02-05 | 13.660 | 13.660 | 12.900 | 13.140 | 5.277 | 26,106 |
| 2025-02-04 | 13.320 | 14.480 | 13.200 | 13.660 | 5.486 | 73,479 |
| 2025-02-03 | 11.680 | 13.400 | 11.680 | 13.380 | 5.373 | 58,630 |
| 2025-01-31 | 11.760 | 12.700 | 11.760 | 11.920 | 4.787 | 62,079 |
| 2025-01-30 | 11.840 | 12.720 | 11.700 | 12.000 | 4.819 | 39,029 |
| 2025-01-29 | 12.200 | 12.640 | 11.800 | 12.020 | 4.827 | 42,771 |
| 2025-01-28 | 12.820 | 12.820 | 12.020 | 12.320 | 4.948 | 17,321 |
| 2025-01-27 | 12.200 | 12.900 | 12.100 | 12.240 | 4.916 | 59,888 |
| 2025-01-24 | 12.540 | 13.160 | 12.100 | 12.200 | 4.900 | 40,264 |
| 2025-01-23 | 12.520 | 13.380 | 11.600 | 12.460 | 5.004 | 94,049 |
| 2025-01-22 | 13.180 | 13.620 | 12.060 | 12.680 | 5.092 | 56,078 |
| 2025-01-21 | 13.300 | 13.780 | 12.640 | 13.180 | 5.293 | 40,660 |
| 2025-01-20 | 12.800 | 14.660 | 12.800 | 13.300 | 5.341 | 233,409 |
| 2025-01-17 | 11.080 | 11.220 | 10.820 | 11.180 | 4.490 | 44,584 |
| 2025-01-16 | 11.420 | 11.420 | 11.020 | 11.100 | 4.458 | 43,446 |
| 2025-01-15 | 10.900 | 13.000 | 10.680 | 11.440 | 4.594 | 90,862 |
| 2025-01-14 | 11.480 | 11.500 | 10.660 | 10.820 | 4.345 | 49,353 |
| 2025-01-13 | 11.020 | 11.120 | 10.560 | 11.000 | 4.418 | 39,241 |
| 2025-01-10 | 11.300 | 11.880 | 10.980 | 11.000 | 4.418 | 17,769 |
| 2025-01-09 | 11.420 | 11.620 | 11.120 | 11.560 | 4.643 | 23,817 |
| 2025-01-08 | 11.400 | 11.940 | 10.920 | 11.420 | 4.586 | 27,286 |
| 2025-01-07 | 11.520 | 11.880 | 11.120 | 11.880 | 4.771 | 62,941 |
| 2025-01-03 | 11.000 | 12.380 | 10.860 | 11.420 | 4.586 | 44,918 |
| 2025-01-02 | 11.180 | 11.920 | 10.820 | 11.120 | 4.466 | 45,251 |
| 2024-12-30 | 11.000 | 11.320 | 10.500 | 10.980 | 4.410 | 81,193 |
| 2024-12-27 | 11.400 | 11.400 | 10.700 | 11.260 | 4.522 | 26,624 |
| 2024-12-23 | 11.700 | 11.700 | 11.020 | 11.320 | 4.546 | 35,468 |
| 2024-12-20 | 11.800 | 11.800 | 10.620 | 11.720 | 4.707 | 74,178 |
| 2024-12-19 | 11.760 | 11.760 | 10.940 | 11.180 | 4.490 | 51,788 |
| 2024-12-18 | 11.280 | 11.380 | 10.920 | 11.080 | 4.450 | 19,719 |
| 2024-12-17 | 11.420 | 11.660 | 10.800 | 11.180 | 4.490 | 80,702 |
| 2024-12-16 | 11.680 | 11.880 | 11.260 | 11.500 | 4.618 | 31,444 |
| 2024-12-13 | 11.580 | 13.220 | 11.560 | 11.900 | 4.779 | 66,155 |
| 2024-12-12 | 11.500 | 12.000 | 11.260 | 11.580 | 4.651 | 103,083 |
| 2024-12-11 | 11.880 | 11.880 | 11.340 | 11.440 | 4.594 | 91,275 |
| 2024-12-10 | 11.720 | 13.920 | 11.200 | 11.480 | 4.610 | 159,019 |
| 2024-12-09 | 12.140 | 12.140 | 11.040 | 11.780 | 4.731 | 115,284 |
| 2024-12-06 | 12.400 | 14.280 | 12.000 | 12.160 | 4.884 | 156,081 |
| 2024-12-05 | 12.500 | 12.680 | 12.260 | 12.400 | 4.980 | 44,885 |
| 2024-12-04 | 13.160 | 13.260 | 12.300 | 12.500 | 5.020 | 120,842 |
| 2024-12-03 | 14.980 | 14.980 | 12.980 | 13.180 | 5.293 | 37,714 |
| 2024-12-02 | 13.500 | 13.500 | 12.900 | 13.040 | 5.237 | 101,175 |
| 2024-11-29 | 13.900 | 14.500 | 13.500 | 13.800 | 5.542 | 21,220 |
| 2024-11-28 | 14.700 | 16.000 | 12.060 | 13.760 | 5.526 | 125,588 |
| 2024-11-27 | 15.280 | 16.340 | 14.600 | 14.680 | 5.896 | 79,128 |
| 2024-11-26 | 15.640 | 16.600 | 15.460 | 16.600 | 6.667 | 46,566 |
| 2024-11-25 | 14.280 | 16.080 | 14.280 | 15.640 | 6.281 | 45,896 |
| 2024-11-22 | 14.700 | 14.980 | 14.500 | 14.860 | 5.968 | 15,727 |
| 2024-11-21 | 14.160 | 14.980 | 14.160 | 14.600 | 5.863 | 14,803 |
| 2024-11-20 | 14.500 | 14.500 | 13.940 | 14.340 | 5.759 | 53,120 |
| 2024-11-19 | 14.740 | 15.280 | 14.400 | 14.720 | 5.912 | 24,382 |
| 2024-11-18 | 15.300 | 15.500 | 14.740 | 15.020 | 6.032 | 25,301 |
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.