Real Fastigheter historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 20 |
| 2024-07-17 | 8.020 | 8.100 | 8.000 | 8.000 | 8.000 | 1,095 |
| 2024-07-16 | 8.060 | 8.200 | 8.060 | 8.200 | 8.200 | 244 |
| 2024-07-15 | 8.040 | 8.280 | 8.040 | 8.060 | 8.060 | 549 |
| 2024-07-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 880 |
| 2024-07-11 | 8.400 | 8.460 | 8.000 | 8.280 | 8.280 | 3,810 |
| 2024-07-10 | 8.020 | 8.380 | 8.020 | 8.380 | 8.380 | 110 |
| 2024-07-09 | 8.020 | 8.280 | 8.020 | 8.280 | 8.280 | 136 |
| 2024-07-08 | 8.020 | 8.380 | 8.020 | 8.380 | 8.380 | 184 |
| 2024-07-05 | 9.860 | 9.860 | 8.160 | 8.380 | 8.380 | 1,597 |
| 2024-07-04 | 9.860 | 9.860 | 8.440 | 8.440 | 8.440 | 251 |
| 2024-07-03 | 9.060 | 9.860 | 8.980 | 8.980 | 8.980 | 136 |
| 2024-07-02 | 7.660 | 9.060 | 7.640 | 9.060 | 9.060 | 687 |
| 2024-07-01 | 7.620 | 8.200 | 7.620 | 7.660 | 7.660 | 231 |
| 2024-06-27 | 8.100 | 8.100 | 8.060 | 8.060 | 8.060 | 1,072 |
| 2024-06-26 | 8.160 | 8.980 | 8.020 | 8.100 | 8.100 | 3,585 |
| 2024-06-25 | 10.400 | 10.400 | 8.160 | 8.160 | 8.160 | 3,157 |
| 2024-06-24 | 8.140 | 8.200 | 8.120 | 8.200 | 8.200 | 4,120 |
| 2024-06-20 | 7.900 | 8.460 | 7.900 | 8.460 | 8.460 | 426 |
| 2024-06-18 | 8.080 | 8.480 | 8.080 | 8.480 | 8.480 | 3,456 |
| 2024-06-17 | 9.060 | 9.060 | 8.460 | 8.460 | 8.460 | 799 |
| 2024-06-14 | 8.780 | 8.780 | 7.800 | 8.660 | 8.660 | 116 |
| 2024-06-13 | 8.180 | 9.240 | 8.180 | 8.780 | 8.780 | 2,652 |
| 2024-06-12 | 8.040 | 8.420 | 8.040 | 8.400 | 8.400 | 1,614 |
| 2024-06-11 | 8.500 | 8.780 | 8.500 | 8.780 | 8.780 | 2,533 |
| 2024-06-10 | 8.440 | 8.440 | 8.260 | 8.260 | 8.260 | 281 |
| 2024-06-07 | 8.400 | 9.460 | 8.220 | 8.440 | 8.440 | 3,176 |
| 2024-06-05 | 8.400 | 8.400 | 8.200 | 8.400 | 8.400 | 3,060 |
| 2024-06-04 | 8.500 | 8.880 | 8.340 | 8.500 | 8.500 | 3,882 |
| 2024-06-03 | 7.500 | 9.100 | 7.500 | 8.980 | 8.980 | 6,614 |
| 2024-05-31 | 9.520 | 9.520 | 9.400 | 9.400 | 9.400 | 21 |
| 2024-05-30 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 11 |
| 2024-05-29 | 10.050 | 10.050 | 8.540 | 9.980 | 9.980 | 711 |
| 2024-05-28 | 9.800 | 10.100 | 9.800 | 10.050 | 10.050 | 29 |
| 2024-05-27 | 9.600 | 10.100 | 9.200 | 9.800 | 9.800 | 8,121 |
| 2024-05-24 | 9.680 | 10.450 | 9.380 | 9.600 | 9.600 | 5,317 |
| 2024-05-23 | 9.800 | 9.900 | 9.320 | 9.680 | 9.680 | 5,210 |
| 2024-05-22 | 9.500 | 9.880 | 8.520 | 9.800 | 9.800 | 7,378 |
| 2024-05-21 | 9.000 | 9.500 | 8.780 | 9.500 | 9.500 | 10,009 |
| 2024-05-20 | 8.020 | 9.160 | 7.760 | 9.000 | 9.000 | 7,035 |
| 2024-05-17 | 8.600 | 8.600 | 8.140 | 8.260 | 8.260 | 5,263 |
| 2024-05-16 | 7.460 | 8.820 | 7.460 | 8.820 | 8.820 | 13,231 |
| 2024-05-15 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 3,503 |
| 2024-05-14 | 7.360 | 7.900 | 7.360 | 7.640 | 7.640 | 5,449 |
| 2024-05-13 | 7.900 | 7.900 | 7.320 | 7.320 | 7.320 | 2,627 |
| 2024-05-10 | 7.420 | 7.880 | 7.340 | 7.640 | 7.640 | 19,933 |
| 2024-05-08 | 7.420 | 7.680 | 7.180 | 7.380 | 7.380 | 1,908 |
| 2024-05-07 | 7.740 | 7.740 | 7.020 | 7.420 | 7.420 | 26,057 |
| 2024-05-06 | 7.740 | 8.000 | 7.740 | 7.980 | 7.980 | 5,833 |
| 2024-05-03 | 8.000 | 8.640 | 8.000 | 8.100 | 8.100 | 5,672 |
| 2024-05-02 | 7.500 | 8.240 | 7.480 | 8.180 | 8.180 | 8,366 |
| 2024-04-30 | 7.940 | 7.940 | 7.480 | 7.480 | 7.480 | 2,760 |
| 2024-04-29 | 7.520 | 7.960 | 7.280 | 7.600 | 7.600 | 6,594 |
| 2024-04-26 | 7.580 | 8.080 | 7.440 | 7.520 | 7.520 | 1,434 |
| 2024-04-25 | 8.220 | 8.220 | 7.200 | 7.580 | 7.580 | 1,920 |
| 2024-04-24 | 6.380 | 8.160 | 6.380 | 7.880 | 7.880 | 3,315 |
| 2024-04-23 | 7.400 | 8.180 | 7.040 | 7.500 | 7.500 | 28,315 |
| 2024-04-22 | 8.120 | 8.320 | 7.160 | 7.800 | 7.800 | 5,703 |
| 2024-04-19 | 8.060 | 8.240 | 8.060 | 8.120 | 8.120 | 5,261 |
| 2024-04-18 | 7.980 | 8.000 | 7.500 | 7.500 | 7.500 | 10,406 |
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.