Realfiction Holding AB historical data

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

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

← NewerPage 8 of 22 · 1,262 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.