Real Heart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 1.560 | 1.632 | 1.520 | 1.560 | 156.03 | 267 |
| 2022-09-28 | 1.578 | 1.716 | 1.378 | 1.578 | 157.81 | 284 |
| 2022-09-27 | 1.627 | 1.690 | 1.560 | 1.627 | 162.72 | 172 |
| 2022-09-26 | 1.623 | 1.650 | 1.547 | 1.623 | 162.27 | 276 |
| 2022-09-23 | 1.650 | 1.676 | 1.583 | 1.650 | 164.95 | 194 |
| 2022-09-22 | 1.632 | 1.725 | 1.609 | 1.632 | 163.16 | 468 |
| 2022-09-21 | 1.672 | 1.739 | 1.502 | 1.672 | 167.18 | 2,091 |
| 2022-09-20 | 1.569 | 1.596 | 1.516 | 1.569 | 156.92 | 372 |
| 2022-09-19 | 1.592 | 1.592 | 1.538 | 1.592 | 159.15 | 289 |
| 2022-09-16 | 1.565 | 1.569 | 1.547 | 1.565 | 156.48 | 87 |
| 2022-09-15 | 1.569 | 1.618 | 1.516 | 1.569 | 156.92 | 375 |
| 2022-09-14 | 1.525 | 1.583 | 1.480 | 1.525 | 152.46 | 599 |
| 2022-09-13 | 1.583 | 1.592 | 1.551 | 1.583 | 158.26 | 118 |
| 2022-09-12 | 1.592 | 1.592 | 1.525 | 1.592 | 159.15 | 59 |
| 2022-09-09 | 1.592 | 1.596 | 1.476 | 1.592 | 159.15 | 311 |
| 2022-09-08 | 1.525 | 1.618 | 1.467 | 1.525 | 152.46 | 445 |
| 2022-09-07 | 1.525 | 1.618 | 1.422 | 1.525 | 152.46 | 860 |
| 2022-09-06 | 1.543 | 1.600 | 1.538 | 1.543 | 154.25 | 312 |
| 2022-09-05 | 1.560 | 1.632 | 1.547 | 1.560 | 156.03 | 90 |
| 2022-09-02 | 1.632 | 1.636 | 1.565 | 1.632 | 163.16 | 221 |
| 2022-09-01 | 1.636 | 1.645 | 1.560 | 1.636 | 163.61 | 211 |
| 2022-08-31 | 1.632 | 1.641 | 1.560 | 1.632 | 163.16 | 312 |
| 2022-08-30 | 1.627 | 1.663 | 1.596 | 1.627 | 162.72 | 212 |
| 2022-08-29 | 1.663 | 1.667 | 1.600 | 1.663 | 166.28 | 756 |
| 2022-08-26 | 1.667 | 1.716 | 1.609 | 1.667 | 166.73 | 216 |
| 2022-08-25 | 1.658 | 1.690 | 1.609 | 1.658 | 165.84 | 281 |
| 2022-08-24 | 1.690 | 1.712 | 1.650 | 1.690 | 168.96 | 172 |
| 2022-08-23 | 1.605 | 1.667 | 1.538 | 1.605 | 160.49 | 481 |
| 2022-08-22 | 1.645 | 1.663 | 1.565 | 1.645 | 164.50 | 887 |
| 2022-08-19 | 1.690 | 1.716 | 1.569 | 1.690 | 168.96 | 754 |
| 2022-08-18 | 1.672 | 1.725 | 1.587 | 1.672 | 167.18 | 274 |
| 2022-08-17 | 1.645 | 1.690 | 1.569 | 1.645 | 164.50 | 290 |
| 2022-08-16 | 1.663 | 1.690 | 1.605 | 1.663 | 166.28 | 110 |
| 2022-08-15 | 1.654 | 1.694 | 1.605 | 1.654 | 165.39 | 344 |
| 2022-08-12 | 1.654 | 1.658 | 1.560 | 1.654 | 165.39 | 1,007 |
| 2022-08-11 | 1.609 | 1.650 | 1.565 | 1.609 | 160.94 | 302 |
| 2022-08-10 | 1.600 | 1.605 | 1.471 | 1.600 | 160.04 | 303 |
| 2022-08-09 | 1.529 | 1.614 | 1.529 | 1.529 | 152.91 | 749 |
| 2022-08-08 | 1.583 | 1.636 | 1.560 | 1.583 | 158.26 | 424 |
| 2022-08-05 | 1.605 | 1.645 | 1.565 | 1.605 | 160.49 | 759 |
| 2022-08-04 | 1.645 | 1.681 | 1.520 | 1.645 | 164.50 | 1,193 |
| 2022-08-03 | 1.641 | 1.694 | 1.587 | 1.641 | 164.06 | 194 |
| 2022-08-02 | 1.618 | 1.641 | 1.618 | 1.618 | 161.83 | 65 |
| 2022-08-01 | 1.645 | 1.672 | 1.623 | 1.645 | 164.50 | 295 |
| 2022-07-29 | 1.632 | 1.663 | 1.547 | 1.632 | 163.16 | 672 |
| 2022-07-28 | 1.694 | 1.734 | 1.605 | 1.694 | 169.41 | 895 |
| 2022-07-27 | 1.658 | 1.725 | 1.623 | 1.658 | 165.84 | 317 |
| 2022-07-26 | 1.694 | 1.757 | 1.641 | 1.694 | 169.41 | 232 |
| 2022-07-25 | 1.716 | 1.739 | 1.667 | 1.716 | 171.63 | 417 |
| 2022-07-22 | 1.663 | 1.752 | 1.663 | 1.663 | 166.28 | 707 |
| 2022-07-21 | 1.694 | 1.739 | 1.618 | 1.694 | 169.41 | 412 |
| 2022-07-20 | 1.734 | 1.765 | 1.618 | 1.734 | 173.42 | 290 |
| 2022-07-19 | 1.694 | 1.761 | 1.574 | 1.694 | 169.41 | 686 |
| 2022-07-18 | 1.605 | 1.672 | 1.507 | 1.605 | 160.49 | 443 |
| 2022-07-15 | 1.583 | 1.645 | 1.529 | 1.583 | 158.26 | 314 |
| 2022-07-14 | 1.551 | 1.641 | 1.529 | 1.551 | 155.14 | 335 |
| 2022-07-13 | 1.600 | 1.690 | 1.529 | 1.600 | 160.04 | 954 |
| 2022-07-12 | 1.560 | 1.650 | 1.560 | 1.560 | 156.03 | 628 |
| 2022-07-11 | 1.650 | 1.730 | 1.556 | 1.650 | 164.95 | 1,540 |
| 2022-07-08 | 1.725 | 1.953 | 1.632 | 1.725 | 172.53 | 3,782 |
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.