Realfiction Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	16.440	16.940	16.000	16.000	6.426	24,502
2022-04-06	16.920	16.940	16.200	16.440	6.602	38,394
2022-04-05	16.040	17.000	16.040	16.920	6.795	66,673
2022-04-04	16.900	16.900	15.800	16.040	6.442	137,112
2022-04-01	14.880	15.000	13.740	15.000	6.024	76,574
2022-03-31	14.500	14.980	14.020	14.900	5.984	24,636
2022-03-30	14.480	14.500	14.080	14.500	5.823	46,128
2022-03-29	14.880	14.880	13.400	14.480	5.815	35,147
2022-03-28	14.040	14.500	13.140	14.500	5.823	72,141
2022-03-25	12.380	14.040	12.000	14.040	5.639	113,775
2022-03-24	12.300	12.400	11.040	12.340	4.956	66,091
2022-03-23	11.840	12.440	11.760	12.400	4.980	108,123
2022-03-22	11.600	12.180	11.340	11.840	4.755	26,076
2022-03-21	12.200	12.300	11.580	11.840	4.755	64,913
2022-03-18	12.160	12.300	11.660	12.280	4.932	16,399
2022-03-17	11.780	12.600	11.600	12.160	4.884	20,157
2022-03-16	11.760	11.780	11.360	11.600	4.659	21,718
2022-03-15	11.680	11.780	11.420	11.780	4.731	19,156
2022-03-14	11.620	12.380	11.320	11.420	4.586	19,497
2022-03-11	11.620	12.380	11.420	11.620	4.667	32,092
2022-03-10	11.980	12.380	11.300	11.400	4.578	41,609
2022-03-09	12.580	12.580	11.700	11.960	4.803	9,542
2022-03-08	10.760	12.480	10.760	12.360	4.964	28,212
2022-03-07	11.240	11.240	10.040	10.760	4.321	57,814
2022-03-04	11.480	11.480	10.860	11.260	4.522	40,623
2022-03-03	11.800	11.800	11.420	11.480	4.610	5,055
2022-03-02	11.660	11.840	10.820	11.800	4.739	23,546
2022-03-01	13.000	13.000	11.000	11.160	4.482	46,569
2022-02-28	10.980	11.580	10.420	11.580	4.651	77,871
2022-02-25	10.300	11.640	10.300	10.980	4.410	84,701
2022-02-24	10.500	11.340	9.480	10.000	4.016	167,316
2022-02-23	11.200	11.640	10.860	11.360	4.562	21,379
2022-02-22	10.000	11.740	10.000	11.200	4.498	55,266
2022-02-21	12.020	12.880	10.660	11.000	4.418	85,525
2022-02-18	12.640	12.640	11.320	12.020	4.827	61,596
2022-02-17	12.420	12.960	11.280	12.000	4.819	68,284
2022-02-16	12.720	12.980	12.720	12.980	5.213	32,400
2022-02-15	13.020	13.040	12.700	12.980	5.213	91,357
2022-02-14	13.740	13.740	12.600	13.040	5.237	136,225
2022-02-11	13.560	13.800	13.500	13.780	5.534	37,463
2022-02-10	14.000	14.000	13.400	13.960	5.606	25,271
2022-02-09	14.080	14.380	13.600	14.000	5.622	60,169
2022-02-08	14.180	15.060	14.000	14.480	5.815	44,938
2022-02-07	14.580	14.580	14.220	14.220	5.711	35,232
2022-02-04	15.060	15.240	14.260	14.580	5.855	22,470
2022-02-03	15.160	15.160	14.200	14.600	5.863	34,273
2022-02-02	15.220	15.280	14.700	14.940	6.000	15,498
2022-02-01	15.000	15.040	14.300	15.020	6.032	54,253
2022-01-31	15.140	15.480	14.520	15.040	6.040	10,613
2022-01-28	15.880	16.160	14.620	15.160	6.088	21,758
2022-01-27	16.420	16.500	15.580	15.880	6.377	21,240
2022-01-26	15.340	17.560	15.340	15.920	6.394	146,287
2022-01-25	14.500	15.440	14.000	15.000	6.024	40,060
2022-01-24	15.360	15.360	13.500	14.360	5.767	100,052
2022-01-21	15.280	15.880	14.440	15.360	6.169	47,878
2022-01-20	15.300	15.780	14.800	14.800	5.944	45,774
2022-01-19	16.500	16.500	15.500	15.800	6.345	30,665
2022-01-18	16.020	16.020	14.500	15.600	6.265	78,287
2022-01-17	16.100	16.540	15.500	16.200	6.506	42,112
2022-01-14	15.100	16.260	14.820	16.100	6.466	80,685

← NewerPage 20 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.