Realfiction Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	10.680	11.980	10.200	11.480	4.610	91,305
2022-07-06	9.960	10.800	9.750	10.500	4.217	27,517
2022-07-05	10.220	10.240	9.620	9.960	4.000	67,600
2022-07-04	10.140	10.220	9.810	10.200	4.096	8,245
2022-07-01	10.180	10.260	9.850	9.950	3.996	10,331
2022-06-30	10.680	10.700	9.390	10.160	4.080	16,873
2022-06-29	9.860	10.800	9.680	9.700	3.896	18,018
2022-06-28	9.880	9.880	9.880	9.880	3.968	12,266
2022-06-27	9.880	9.880	9.500	9.880	3.968	23,324
2022-06-23	9.890	9.890	9.340	9.880	3.968	27,702
2022-06-22	9.920	9.940	9.300	9.890	3.972	27,751
2022-06-21	9.960	10.260	9.800	9.920	3.984	17,933
2022-06-20	10.760	10.760	9.900	10.280	4.128	32,306
2022-06-17	10.080	10.920	10.000	10.500	4.217	62,906
2022-06-16	10.340	10.340	9.820	10.080	4.048	70,632
2022-06-15	10.000	10.340	10.000	10.340	4.153	42,244
2022-06-14	10.000	10.300	9.870	10.260	4.120	118,887
2022-06-13	10.440	10.440	9.800	10.000	4.016	34,310
2022-06-10	10.900	10.900	9.860	10.440	4.193	55,403
2022-06-09	10.620	10.980	10.000	10.780	4.329	94,024
2022-06-08	10.860	10.980	9.800	10.840	4.353	146,920
2022-06-07	11.100	11.100	10.580	10.860	4.361	50,334
2022-06-03	11.280	11.320	10.700	11.220	4.506	44,517
2022-06-02	12.000	12.000	10.820	10.940	4.394	71,810
2022-06-01	11.800	11.800	11.160	11.600	4.659	44,133
2022-05-31	10.880	12.200	10.880	11.640	4.675	29,253
2022-05-30	10.920	11.340	10.580	11.140	4.474	29,758
2022-05-27	10.680	11.000	10.620	10.920	4.386	50,652
2022-05-25	10.680	10.680	10.220	10.680	4.289	31,566
2022-05-24	10.660	10.680	10.560	10.680	4.289	15,837
2022-05-23	10.440	10.900	10.440	10.880	4.369	29,801
2022-05-20	10.820	10.980	10.500	10.980	4.410	34,196
2022-05-19	10.980	10.980	10.460	10.820	4.345	9,044
2022-05-18	10.540	10.980	10.540	10.980	4.410	11,210
2022-05-17	10.920	11.000	10.540	10.740	4.313	24,838
2022-05-16	11.000	11.000	10.300	11.000	4.418	95,309
2022-05-13	10.600	11.000	10.440	11.000	4.418	23,033
2022-05-12	11.340	11.420	10.500	10.560	4.241	13,596
2022-05-11	11.240	11.440	10.780	11.000	4.418	10,224
2022-05-10	11.000	11.480	10.860	11.180	4.490	10,276
2022-05-09	11.500	11.500	10.180	11.000	4.418	32,582
2022-05-06	11.560	11.560	11.200	11.280	4.530	13,800
2022-05-05	11.500	11.980	11.440	11.860	4.763	4,639
2022-05-04	11.720	12.000	11.440	11.540	4.635	20,503
2022-05-03	12.840	12.840	11.340	11.700	4.699	33,063
2022-05-02	12.540	13.200	12.460	12.840	5.157	19,420
2022-04-29	11.640	12.320	11.320	12.140	4.875	13,810
2022-04-28	12.180	12.180	11.600	11.940	4.795	76,330
2022-04-27	12.460	12.480	11.000	12.180	4.892	73,113
2022-04-26	12.380	12.500	12.200	12.460	5.004	19,756
2022-04-25	12.940	12.940	11.780	12.100	4.859	24,552
2022-04-22	12.380	12.940	11.680	12.940	5.197	72,196
2022-04-21	13.300	13.320	11.740	12.020	4.827	141,922
2022-04-20	13.380	13.380	12.880	13.380	5.373	11,103
2022-04-19	13.800	13.800	12.400	13.280	5.333	109,607
2022-04-14	14.320	14.340	13.800	13.800	5.542	4,724
2022-04-13	14.840	15.060	13.740	14.320	5.751	21,399
2022-04-12	14.460	15.080	13.300	14.840	5.960	66,748
2022-04-11	16.040	16.040	14.000	14.500	5.823	91,823
2022-04-08	16.400	16.920	15.720	16.040	6.442	38,992

← NewerPage 19 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.