Realfiction Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 15.960 | 15.960 | 15.000 | 15.360 | 6.169 | 29,554 |
| 2024-11-14 | 15.100 | 15.860 | 14.500 | 15.300 | 6.145 | 30,954 |
| 2024-11-13 | 16.000 | 16.000 | 14.920 | 15.400 | 6.185 | 27,649 |
| 2024-11-12 | 15.000 | 17.400 | 14.460 | 16.160 | 6.490 | 45,662 |
| 2024-11-11 | 14.720 | 15.100 | 14.340 | 14.800 | 5.944 | 17,433 |
| 2024-11-08 | 15.020 | 15.480 | 14.600 | 15.240 | 6.120 | 20,969 |
| 2024-11-07 | 15.280 | 15.580 | 14.720 | 15.080 | 6.056 | 16,526 |
| 2024-11-06 | 15.280 | 15.340 | 14.900 | 15.000 | 6.024 | 18,386 |
| 2024-11-05 | 15.260 | 15.460 | 15.080 | 15.340 | 6.161 | 12,214 |
| 2024-11-04 | 16.280 | 16.280 | 15.160 | 15.640 | 6.281 | 39,089 |
| 2024-11-01 | 15.540 | 16.320 | 15.000 | 16.320 | 6.554 | 7,933 |
| 2024-10-31 | 15.960 | 15.960 | 15.000 | 15.540 | 6.241 | 7,107 |
| 2024-10-30 | 14.980 | 16.540 | 14.960 | 15.220 | 6.112 | 21,673 |
| 2024-10-29 | 15.300 | 16.300 | 14.600 | 15.220 | 6.112 | 36,031 |
| 2024-10-28 | 16.500 | 16.500 | 15.300 | 15.300 | 6.145 | 24,251 |
| 2024-10-25 | 15.080 | 16.540 | 15.080 | 16.000 | 6.426 | 17,072 |
| 2024-10-24 | 15.440 | 15.500 | 15.000 | 15.080 | 6.056 | 27,968 |
| 2024-10-23 | 16.380 | 16.380 | 15.160 | 15.500 | 6.225 | 26,477 |
| 2024-10-22 | 15.980 | 16.000 | 15.300 | 15.780 | 6.337 | 24,452 |
| 2024-10-21 | 16.580 | 16.880 | 15.800 | 15.980 | 6.418 | 53,322 |
| 2024-10-18 | 16.580 | 17.240 | 16.580 | 16.900 | 6.787 | 29,679 |
| 2024-10-17 | 17.180 | 17.180 | 16.580 | 16.580 | 6.659 | 30,528 |
| 2024-10-16 | 17.060 | 17.500 | 16.740 | 17.160 | 6.892 | 14,826 |
| 2024-10-15 | 17.260 | 17.760 | 16.620 | 17.360 | 6.972 | 47,916 |
| 2024-10-14 | 17.700 | 17.800 | 16.720 | 17.320 | 6.956 | 29,699 |
| 2024-10-11 | 18.280 | 18.340 | 17.260 | 17.700 | 7.108 | 25,010 |
| 2024-10-10 | 18.280 | 18.440 | 17.220 | 17.800 | 7.149 | 34,858 |
| 2024-10-09 | 18.100 | 18.280 | 17.800 | 18.280 | 7.341 | 5,127 |
| 2024-10-08 | 18.380 | 18.580 | 17.540 | 17.620 | 7.076 | 21,985 |
| 2024-10-07 | 17.780 | 18.680 | 17.640 | 18.380 | 7.381 | 20,762 |
| 2024-10-04 | 17.260 | 18.200 | 17.260 | 17.780 | 7.140 | 44,402 |
| 2024-10-03 | 17.340 | 19.940 | 17.340 | 18.320 | 7.357 | 23,531 |
| 2024-10-02 | 17.780 | 17.780 | 17.240 | 17.360 | 6.972 | 40,687 |
| 2024-10-01 | 18.080 | 18.480 | 17.600 | 17.800 | 7.149 | 28,212 |
| 2024-09-30 | 18.720 | 18.900 | 18.020 | 18.060 | 7.253 | 38,840 |
| 2024-09-27 | 18.980 | 18.980 | 18.200 | 18.900 | 7.590 | 30,481 |
| 2024-09-26 | 19.500 | 19.500 | 18.500 | 19.000 | 7.630 | 62,667 |
| 2024-09-25 | 20.300 | 20.300 | 19.000 | 19.040 | 7.647 | 26,307 |
| 2024-09-24 | 20.550 | 20.600 | 19.500 | 19.820 | 7.960 | 31,708 |
| 2024-09-23 | 21.150 | 21.150 | 20.150 | 20.550 | 8.253 | 15,590 |
| 2024-09-20 | 21.250 | 21.450 | 20.800 | 21.150 | 8.494 | 20,986 |
| 2024-09-19 | 21.700 | 21.700 | 20.800 | 21.250 | 8.534 | 25,129 |
| 2024-09-18 | 21.750 | 21.750 | 21.150 | 21.750 | 8.735 | 23,740 |
| 2024-09-17 | 21.400 | 21.650 | 21.150 | 21.350 | 8.574 | 25,299 |
| 2024-09-16 | 21.000 | 21.800 | 20.800 | 21.400 | 8.594 | 36,661 |
| 2024-09-13 | 21.700 | 21.800 | 20.550 | 21.000 | 8.434 | 40,682 |
| 2024-09-12 | 20.850 | 21.150 | 20.250 | 20.950 | 8.414 | 14,609 |
| 2024-09-11 | 21.200 | 21.200 | 20.000 | 20.800 | 8.353 | 43,700 |
| 2024-09-10 | 21.250 | 21.250 | 20.500 | 21.050 | 8.454 | 54,542 |
| 2024-09-09 | 21.200 | 21.350 | 20.200 | 21.200 | 8.514 | 40,408 |
| 2024-09-06 | 22.450 | 22.450 | 21.050 | 21.200 | 8.514 | 43,665 |
| 2024-09-05 | 22.650 | 22.900 | 21.700 | 22.450 | 9.016 | 60,398 |
| 2024-09-04 | 20.800 | 23.950 | 20.700 | 22.650 | 9.096 | 201,755 |
| 2024-09-03 | 20.950 | 21.500 | 19.700 | 20.800 | 8.353 | 90,543 |
| 2024-09-02 | 19.520 | 21.500 | 19.200 | 21.000 | 8.434 | 70,525 |
| 2024-08-30 | 21.700 | 21.700 | 19.520 | 19.520 | 7.839 | 101,270 |
| 2024-08-29 | 18.900 | 22.950 | 18.500 | 21.800 | 8.755 | 211,257 |
| 2024-08-28 | 18.200 | 18.680 | 17.500 | 17.500 | 7.028 | 19,183 |
| 2024-08-27 | 18.200 | 18.680 | 17.840 | 18.100 | 7.269 | 16,315 |
| 2024-08-26 | 18.200 | 18.760 | 17.500 | 17.900 | 7.189 | 40,610 |
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.