Real Fastigheter historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.027	0.027	0.025	0.027	13.500	16,680
2022-02-23	0.026	0.028	0.026	0.028	14.000	10,784
2022-02-22	0.027	0.028	0.026	0.027	13.500	1,453
2022-02-21	0.027	0.028	0.026	0.027	13.500	6,494
2022-02-18	0.028	0.028	0.026	0.027	13.500	6,458
2022-02-17	0.028	0.028	0.026	0.028	14.000	1,361
2022-02-16	0.027	0.028	0.027	0.028	14.000	761
2022-02-15	0.026	0.028	0.026	0.028	14.000	1,582
2022-02-14	0.028	0.028	0.026	0.028	14.000	2,456
2022-02-11	0.028	0.028	0.027	0.028	14.000	2,761
2022-02-10	0.028	0.028	0.027	0.028	14.000	5,817
2022-02-09	0.028	0.028	0.027	0.028	14.000	6,134
2022-02-08	0.028	0.028	0.027	0.028	14.000	2,297
2022-02-07	0.028	0.028	0.026	0.028	14.000	14,116
2022-02-04	0.028	0.028	0.027	0.028	14.000	973
2022-02-03	0.029	0.029	0.027	0.028	14.000	6,003
2022-02-02	0.029	0.029	0.028	0.029	14.500	1,851
2022-02-01	0.029	0.029	0.027	0.029	14.500	7,966
2022-01-31	0.029	0.029	0.027	0.029	14.500	3,212
2022-01-28	0.029	0.029	0.028	0.029	14.500	9,903
2022-01-27	0.029	0.029	0.027	0.029	14.500	6,130
2022-01-26	0.029	0.029	0.027	0.029	14.500	4,843
2022-01-25	0.028	0.029	0.027	0.029	14.500	5,455
2022-01-24	0.028	0.030	0.026	0.028	14.000	36,758
2022-01-21	0.029	0.029	0.027	0.028	14.000	22,473
2022-01-20	0.029	0.030	0.028	0.029	14.500	8,363
2022-01-19	0.029	0.029	0.027	0.028	14.000	3,897
2022-01-18	0.029	0.030	0.027	0.029	14.500	2,591
2022-01-17	0.029	0.030	0.028	0.029	14.500	4,003
2022-01-14	0.029	0.029	0.028	0.029	14.500	10,969
2022-01-13	0.030	0.030	0.029	0.029	14.500	25,344
2022-01-12	0.030	0.030	0.029	0.030	15.000	7,492
2022-01-11	0.029	0.030	0.029	0.030	15.000	10,550
2022-01-10	0.029	0.029	0.028	0.029	14.500	4,640
2022-01-07	0.029	0.030	0.028	0.029	14.500	6,018
2022-01-05	0.030	0.030	0.028	0.029	14.500	2,396
2022-01-04	0.030	0.031	0.029	0.030	15.000	20,199
2022-01-03	0.028	0.030	0.028	0.029	14.500	8,588
2021-12-30	0.029	0.029	0.028	0.028	14.000	8,767
2021-12-29	0.030	0.030	0.028	0.029	14.500	10,483
2021-12-28	0.029	0.030	0.028	0.030	15.000	21,385
2021-12-27	0.028	0.029	0.026	0.029	14.500	10,633
2021-12-23	0.027	0.029	0.026	0.028	14.000	46,328
2021-12-22	0.026	0.027	0.026	0.027	13.500	12,271
2021-12-21	0.027	0.027	0.025	0.027	13.500	25,634
2021-12-20	0.027	0.027	0.026	0.027	13.500	11,045
2021-12-17	0.027	0.027	0.026	0.027	13.500	7,597
2021-12-16	0.027	0.027	0.026	0.027	13.500	2,889
2021-12-15	0.027	0.027	0.026	0.027	13.500	7,083
2021-12-14	0.027	0.028	0.026	0.027	13.500	13,432
2021-12-13	0.028	0.028	0.026	0.027	13.500	8,998
2021-12-10	0.028	0.028	0.026	0.028	14.000	10,060
2021-12-09	0.028	0.028	0.026	0.028	14.000	22,764
2021-12-08	0.027	0.028	0.027	0.028	14.000	5,279
2021-12-07	0.028	0.028	0.027	0.028	14.000	1,352
2021-12-06	0.028	0.028	0.027	0.028	14.000	7,276
2021-12-03	0.028	0.028	0.027	0.028	14.000	2,927
2021-12-02	0.028	0.028	0.027	0.028	14.000	2,629
2021-12-01	0.028	0.028	0.027	0.028	14.000	1,407
2021-11-30	0.028	0.028	0.027	0.028	14.000	7,024

← NewerPage 19 of 20 · 1,167 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-05	0.0337 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.