Real Heart historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	1.872	1.984	1.855	1.872	187.24	1,371
2022-01-12	1.971	2.006	1.917	1.971	197.05	2,139
2022-01-11	1.984	2.189	1.917	1.984	198.38	6,690
2022-01-10	2.211	2.327	2.095	2.211	221.12	1,149
2022-01-07	2.238	2.327	2.229	2.238	223.79	462
2022-01-05	2.327	2.345	2.265	2.327	232.71	305
2022-01-04	2.318	2.372	2.247	2.318	231.82	564
2022-01-03	2.309	2.390	2.198	2.309	230.93	1,230
2021-12-30	2.363	2.381	2.291	2.363	236.28	318
2021-12-29	2.300	2.390	2.238	2.300	230.03	931
2021-12-28	2.256	2.390	2.211	2.256	225.58	1,469
2021-12-27	2.390	2.407	2.207	2.390	238.95	1,360
2021-12-23	2.345	2.363	2.247	2.345	234.49	769
2021-12-22	2.363	2.398	2.144	2.363	236.28	1,883
2021-12-21	2.274	2.595	2.184	2.274	227.36	3,731
2021-12-20	2.398	2.621	2.309	2.398	239.84	4,729
2021-12-17	2.309	2.523	2.171	2.309	230.93	1,565
2021-12-16	2.363	2.452	2.006	2.363	236.28	6,708
2021-12-15	2.118	2.135	2.015	2.118	211.76	1,279
2021-12-14	2.051	2.140	1.988	2.051	205.07	961
2021-12-13	2.077	2.135	2.055	2.077	207.74	2,180
2021-12-10	2.091	2.202	2.006	2.091	209.08	1,344
2021-12-09	2.202	2.318	2.122	2.202	220.23	3,551
2021-12-08	2.122	2.135	2.095	2.122	212.20	842
2021-12-07	2.064	2.198	1.957	2.064	206.41	2,135
2021-12-06	1.930	1.984	1.926	1.930	193.03	347
2021-12-03	1.984	2.002	1.810	1.984	198.38	942
2021-12-02	1.819	1.926	1.819	1.819	181.89	1,250
2021-12-01	1.926	2.086	1.877	1.926	192.59	638
2021-11-30	1.877	1.917	1.864	1.877	187.68	2,098
2021-11-29	1.908	1.926	1.779	1.908	190.80	536
2021-11-26	1.850	1.913	1.841	1.850	185.01	524
2021-11-25	1.841	1.979	1.810	1.841	184.12	1,128
2021-11-24	1.917	1.997	1.890	1.917	191.70	1,275
2021-11-23	1.913	2.006	1.837	1.913	191.25	543
2021-11-22	1.895	1.926	1.850	1.895	189.47	396
2021-11-19	1.917	2.006	1.828	1.917	191.70	850
2021-11-18	1.962	1.962	1.917	1.962	196.15	382
2021-11-17	1.935	2.069	1.850	1.935	193.48	2,378
2021-11-16	2.006	2.028	1.895	2.006	200.61	1,093
2021-11-15	1.993	1.993	1.913	1.993	199.27	1,434
2021-11-12	1.913	2.002	1.855	1.913	191.25	1,851
2021-11-11	1.855	2.060	1.823	1.855	185.45	2,402
2021-11-10	1.904	1.917	1.850	1.904	190.36	742
2021-11-09	1.908	1.917	1.908	1.908	190.80	441
2021-11-08	1.908	1.926	1.855	1.908	190.80	1,093
2021-11-05	1.953	1.957	1.855	1.953	195.26	747
2021-11-04	1.846	1.988	1.828	1.846	184.56	1,451
2021-11-03	1.850	1.872	1.850	1.850	185.01	467
2021-11-02	1.850	1.872	1.828	1.850	185.01	745
2021-11-01	1.868	1.921	1.828	1.868	186.79	276
2021-10-29	1.877	1.984	1.877	1.877	187.68	1,090
2021-10-28	1.913	1.917	1.832	1.913	191.25	733
2021-10-27	1.904	1.913	1.828	1.904	190.36	1,005
2021-10-26	1.872	1.944	1.819	1.872	187.24	1,478
2021-10-25	1.944	1.997	1.944	1.944	194.37	425
2021-10-22	1.957	2.109	1.930	1.957	195.71	904
2021-10-21	1.971	2.006	1.962	1.971	197.05	743
2021-10-20	1.971	2.064	1.962	1.971	197.05	1,146
2021-10-19	2.051	2.077	1.984	2.051	205.07	1,881

← NewerPage 21 of 22 · 1,263 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.