Real Heart historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 1.761 | 1.783 | 1.707 | 1.761 | 176.09 | 605 |
| 2022-07-06 | 1.774 | 1.783 | 1.645 | 1.774 | 177.43 | 2,277 |
| 2022-07-05 | 1.694 | 1.828 | 1.618 | 1.694 | 169.41 | 2,969 |
| 2022-07-04 | 1.783 | 1.846 | 1.752 | 1.783 | 178.32 | 337 |
| 2022-07-01 | 1.757 | 1.846 | 1.605 | 1.757 | 175.65 | 1,521 |
| 2022-06-30 | 1.788 | 1.806 | 1.752 | 1.788 | 178.77 | 430 |
| 2022-06-29 | 1.806 | 1.819 | 1.748 | 1.806 | 180.55 | 16 |
| 2022-06-28 | 1.819 | 1.868 | 1.779 | 1.819 | 181.89 | 866 |
| 2022-06-27 | 1.868 | 1.962 | 1.725 | 1.868 | 186.79 | 3,189 |
| 2022-06-23 | 1.748 | 1.828 | 1.721 | 1.748 | 174.75 | 640 |
| 2022-06-22 | 1.721 | 1.819 | 1.716 | 1.721 | 172.08 | 1,336 |
| 2022-06-21 | 1.788 | 1.806 | 1.765 | 1.788 | 178.77 | 155 |
| 2022-06-20 | 1.748 | 1.810 | 1.734 | 1.748 | 174.75 | 1,108 |
| 2022-06-17 | 1.694 | 1.730 | 1.525 | 1.694 | 169.41 | 815 |
| 2022-06-16 | 1.560 | 1.752 | 1.462 | 1.560 | 156.03 | 1,155 |
| 2022-06-15 | 1.650 | 1.739 | 1.605 | 1.650 | 164.95 | 1,129 |
| 2022-06-14 | 1.641 | 1.783 | 1.538 | 1.641 | 164.06 | 2,825 |
| 2022-06-13 | 1.739 | 1.828 | 1.707 | 1.739 | 173.86 | 789 |
| 2022-06-10 | 1.859 | 1.872 | 1.783 | 1.859 | 185.90 | 872 |
| 2022-06-09 | 1.783 | 1.895 | 1.783 | 1.783 | 178.32 | 940 |
| 2022-06-08 | 1.868 | 1.886 | 1.757 | 1.868 | 186.79 | 1,568 |
| 2022-06-07 | 1.886 | 1.895 | 1.730 | 1.886 | 188.57 | 3,599 |
| 2022-06-03 | 1.783 | 1.868 | 1.757 | 1.783 | 178.32 | 5,320 |
| 2022-06-02 | 1.757 | 1.783 | 1.699 | 1.757 | 175.65 | 499 |
| 2022-06-01 | 1.739 | 1.783 | 1.739 | 1.739 | 173.86 | 233 |
| 2022-05-31 | 1.748 | 1.823 | 1.694 | 1.748 | 174.75 | 275 |
| 2022-05-30 | 1.765 | 1.850 | 1.757 | 1.765 | 176.54 | 398 |
| 2022-05-27 | 1.850 | 1.895 | 1.783 | 1.850 | 185.01 | 619 |
| 2022-05-25 | 1.779 | 1.797 | 1.770 | 1.779 | 177.88 | 47 |
| 2022-05-24 | 1.797 | 1.868 | 1.761 | 1.797 | 179.66 | 419 |
| 2022-05-23 | 1.828 | 1.895 | 1.774 | 1.828 | 182.78 | 436 |
| 2022-05-20 | 1.828 | 1.877 | 1.783 | 1.828 | 182.78 | 654 |
| 2022-05-19 | 1.846 | 1.886 | 1.748 | 1.846 | 184.56 | 1,586 |
| 2022-05-18 | 1.792 | 1.917 | 1.792 | 1.792 | 179.21 | 917 |
| 2022-05-17 | 1.846 | 1.939 | 1.748 | 1.846 | 184.56 | 266 |
| 2022-05-16 | 1.788 | 1.917 | 1.681 | 1.788 | 178.77 | 626 |
| 2022-05-13 | 1.917 | 1.939 | 1.765 | 1.917 | 191.70 | 745 |
| 2022-05-12 | 1.908 | 1.917 | 1.828 | 1.908 | 190.80 | 428 |
| 2022-05-11 | 1.859 | 1.939 | 1.779 | 1.859 | 185.90 | 1,231 |
| 2022-05-10 | 1.774 | 1.797 | 1.636 | 1.774 | 177.43 | 709 |
| 2022-05-09 | 1.650 | 1.788 | 1.650 | 1.650 | 164.95 | 901 |
| 2022-05-06 | 1.694 | 1.801 | 1.650 | 1.694 | 169.41 | 2,042 |
| 2022-05-05 | 1.699 | 1.850 | 1.658 | 1.699 | 169.85 | 385 |
| 2022-05-04 | 1.654 | 1.797 | 1.650 | 1.654 | 165.39 | 1,429 |
| 2022-05-03 | 1.739 | 1.904 | 1.712 | 1.739 | 173.86 | 955 |
| 2022-05-02 | 1.819 | 1.913 | 1.694 | 1.819 | 181.89 | 1,405 |
| 2022-04-29 | 1.872 | 1.962 | 1.761 | 1.872 | 187.24 | 679 |
| 2022-04-28 | 1.765 | 2.069 | 1.694 | 1.765 | 176.54 | 2,843 |
| 2022-04-27 | 1.939 | 2.046 | 1.810 | 1.939 | 193.92 | 1,644 |
| 2022-04-26 | 2.046 | 2.073 | 1.921 | 2.046 | 204.62 | 1,033 |
| 2022-04-25 | 2.002 | 2.028 | 1.846 | 2.002 | 200.17 | 589 |
| 2022-04-22 | 1.993 | 2.073 | 1.872 | 1.993 | 199.27 | 4,565 |
| 2022-04-21 | 2.073 | 2.086 | 1.699 | 2.073 | 207.30 | 3,429 |
| 2022-04-20 | 1.694 | 1.716 | 1.543 | 1.694 | 169.41 | 298 |
| 2022-04-19 | 1.609 | 1.774 | 1.609 | 1.609 | 160.94 | 827 |
| 2022-04-14 | 1.641 | 1.716 | 1.636 | 1.641 | 164.06 | 123 |
| 2022-04-13 | 1.663 | 1.703 | 1.538 | 1.663 | 166.28 | 1,427 |
| 2022-04-12 | 1.605 | 1.618 | 1.458 | 1.605 | 160.49 | 913 |
| 2022-04-11 | 1.614 | 1.618 | 1.560 | 1.614 | 161.38 | 1,126 |
| 2022-04-08 | 1.618 | 1.654 | 1.605 | 1.618 | 161.83 | 270 |
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.