Realfiction Holding AB REALFI
OMXSTO · Sweden · Electronic Technology
SEK 0.3810-0.00 (-0.52%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.38 | -10.72% | SEK 0.39 | SEK 0.43 | SEK 0.38 | 132.69K |
| 2026-09-29 | SEK 0.43 | +1.90% | SEK 0.41 | SEK 0.44 | SEK 0.41 | 6.22K |
| 2026-09-28 | SEK 0.42 | +6.05% | SEK 0.39 | SEK 0.45 | SEK 0.39 | 137.45K |
| 2026-09-25 | SEK 0.40 | +4.75% | SEK 0.42 | SEK 0.44 | SEK 0.38 | 53.84K |
| 2026-09-24 | SEK 0.38 | -11.66% | SEK 0.45 | SEK 0.45 | SEK 0.38 | 27.57K |
| 2026-09-23 | SEK 0.43 | +2.14% | SEK 0.44 | SEK 0.44 | SEK 0.43 | 44.00K |
| 2026-09-22 | SEK 0.42 | -3.00% | SEK 0.43 | SEK 0.45 | SEK 0.37 | 414.27K |
| 2026-09-21 | SEK 0.43 | -16.41% | SEK 0.44 | SEK 0.52 | SEK 0.41 | 250.08K |
| 2026-09-18 | SEK 0.52 | +7.92% | SEK 0.43 | SEK 0.52 | SEK 0.40 | 214.64K |
| 2026-09-17 | SEK 0.48 | +4.12% | SEK 0.51 | SEK 0.51 | SEK 0.45 | 23.51K |
| 2026-09-16 | SEK 0.46 | -3.96% | SEK 0.51 | SEK 0.52 | SEK 0.46 | 52.36K |
| 2026-09-15 | SEK 0.48 | -4.76% | SEK 0.49 | SEK 0.53 | SEK 0.43 | 218.19K |
| 2026-09-14 | SEK 0.50 | +8.39% | SEK 0.48 | SEK 0.54 | SEK 0.47 | 1.33K |
| 2026-09-11 | SEK 0.47 | -8.82% | SEK 0.48 | SEK 0.50 | SEK 0.46 | 95.38K |
| 2026-09-10 | SEK 0.51 | -6.93% | SEK 0.49 | SEK 0.54 | SEK 0.47 | 136.77K |
| 2026-09-09 | SEK 0.55 | +5.79% | SEK 0.56 | SEK 0.56 | SEK 0.49 | 226.18K |
| 2026-09-08 | SEK 0.52 | -7.17% | SEK 0.53 | SEK 0.56 | SEK 0.50 | 164.02K |
| 2026-09-07 | SEK 0.56 | +5.28% | SEK 0.56 | SEK 0.58 | SEK 0.47 | 158.31K |
| 2026-09-04 | SEK 0.53 | +13.25% | SEK 0.48 | SEK 0.69 | SEK 0.41 | 254.49K |
| 2026-09-03 | SEK 0.47 | -2.50% | SEK 0.46 | SEK 0.48 | SEK 0.43 | 68.39K |
| 2026-09-02 | SEK 0.48 | +2.13% | SEK 0.50 | SEK 0.52 | SEK 0.46 | 25.15K |
| 2026-09-01 | SEK 0.47 | -6.75% | SEK 0.53 | SEK 0.53 | SEK 0.46 | 68.24K |
| 2026-08-31 | SEK 0.50 | +0.80% | SEK 0.53 | SEK 0.55 | SEK 0.49 | 169.26K |
| 2026-08-28 | SEK 0.50 | -5.66% | SEK 0.55 | SEK 0.55 | SEK 0.48 | 379.40K |
| 2026-08-27 | SEK 0.53 | -1.12% | SEK 0.55 | SEK 0.64 | SEK 0.50 | 552.26K |
| 2026-08-26 | SEK 0.54 | +7.20% | SEK 0.58 | SEK 0.58 | SEK 0.47 | 489.17K |
| 2026-08-25 | SEK 0.50 | 0.00% | SEK 0.52 | SEK 0.55 | SEK 0.48 | 502.47K |
| 2026-08-24 | SEK 0.50 | -9.09% | SEK 0.55 | SEK 0.69 | SEK 0.49 | 476.80K |
| 2026-08-21 | SEK 0.55 | -77.64% | SEK 0.90 | SEK 0.99 | SEK 0.52 | 3.61M |
| 2026-08-20 | SEK 2.46 | -1.60% | SEK 2.45 | SEK 2.46 | SEK 2.32 | 4.46K |
| 2026-08-19 | SEK 2.50 | -1.57% | SEK 2.50 | SEK 2.50 | SEK 2.32 | 37.02K |
| 2026-08-18 | SEK 2.54 | -5.58% | SEK 2.70 | SEK 2.70 | SEK 2.30 | 50.04K |
| 2026-08-17 | SEK 2.69 | +3.46% | SEK 2.50 | SEK 2.77 | SEK 2.50 | 4.18K |
| 2026-08-14 | SEK 2.60 | -0.76% | SEK 2.57 | SEK 2.60 | SEK 2.50 | 19.06K |
| 2026-08-13 | SEK 2.62 | -2.96% | SEK 2.79 | SEK 2.79 | SEK 2.62 | 10.67K |
| 2026-08-12 | SEK 2.70 | -10.00% | SEK 2.76 | SEK 3.00 | SEK 2.62 | 35.52K |
| 2026-08-11 | SEK 3.00 | +19.05% | SEK 2.72 | SEK 3.00 | SEK 2.69 | 28.01K |
| 2026-08-10 | SEK 2.52 | +0.40% | SEK 2.72 | SEK 2.72 | SEK 2.50 | 11.48K |
| 2026-08-07 | SEK 2.51 | -9.71% | SEK 2.79 | SEK 2.79 | SEK 2.51 | 22.82K |
| 2026-08-06 | SEK 2.78 | +0.36% | SEK 2.99 | SEK 2.99 | SEK 2.60 | 7.33K |
| 2026-08-05 | SEK 2.77 | -0.36% | SEK 2.99 | SEK 2.99 | SEK 2.60 | 22.33K |
| 2026-08-04 | SEK 2.78 | +5.30% | SEK 2.79 | SEK 3.09 | SEK 2.61 | 7.77K |
| 2026-08-03 | SEK 2.64 | -7.69% | SEK 2.80 | SEK 2.80 | SEK 2.60 | 28.31K |
| 2026-07-31 | SEK 2.86 | -9.21% | SEK 2.98 | SEK 2.98 | SEK 2.80 | 70.67K |
| 2026-07-30 | SEK 3.15 | +0.32% | SEK 3.14 | SEK 3.15 | SEK 3.00 | 1.62K |
| 2026-07-29 | SEK 3.14 | +5.02% | SEK 2.81 | SEK 3.15 | SEK 2.63 | 10.12K |
| 2026-07-28 | SEK 2.99 | -3.86% | SEK 3.10 | SEK 3.10 | SEK 2.81 | 4.11K |
| 2026-07-27 | SEK 3.11 | +11.07% | SEK 2.80 | SEK 3.20 | SEK 2.80 | 32.00K |
| 2026-07-24 | SEK 2.80 | -2.78% | SEK 2.88 | SEK 3.03 | SEK 2.80 | 14.72K |
| 2026-07-23 | SEK 2.88 | -0.69% | SEK 2.81 | SEK 3.14 | SEK 2.60 | 41.57K |
| 2026-07-22 | SEK 2.90 | +13.73% | SEK 2.36 | SEK 3.00 | SEK 2.36 | 33.35K |
| 2026-07-21 | SEK 2.55 | -5.56% | SEK 2.70 | SEK 2.99 | SEK 2.55 | 12.89K |
| 2026-07-20 | SEK 2.70 | -4.93% | SEK 3.00 | SEK 3.00 | SEK 2.40 | 14.98K |
| 2026-07-17 | SEK 2.84 | +18.83% | SEK 2.30 | SEK 3.00 | SEK 2.30 | 43.78K |
| 2026-07-16 | SEK 2.39 | +1.70% | SEK 2.45 | SEK 2.53 | SEK 2.21 | 2.33K |
| 2026-07-15 | SEK 2.35 | -4.08% | SEK 2.40 | SEK 2.40 | SEK 2.30 | 6.11K |
| 2026-07-14 | SEK 2.45 | +2.51% | SEK 2.49 | SEK 2.49 | SEK 2.20 | 1.37K |
| 2026-07-13 | SEK 2.39 | +1.27% | SEK 2.39 | SEK 2.85 | SEK 2.24 | 11.12K |
| 2026-07-10 | SEK 2.36 | +3.51% | SEK 2.36 | SEK 2.36 | SEK 2.25 | 29.04K |
| 2026-07-09 | SEK 2.28 | +1.79% | SEK 2.29 | SEK 2.29 | SEK 2.21 | 14.82K |
| 2026-07-08 | SEK 2.24 | -2.61% | SEK 2.35 | SEK 2.35 | SEK 2.16 | 30.43K |
| 2026-07-07 | SEK 2.30 | -1.29% | SEK 2.33 | SEK 2.33 | SEK 2.20 | 52.04K |
| 2026-07-06 | SEK 2.33 | +3.56% | SEK 2.22 | SEK 2.49 | SEK 2.22 | 36.13K |
| 2026-07-03 | SEK 2.25 | -3.85% | SEK 2.25 | SEK 2.34 | SEK 2.19 | 36.63K |
| 2026-07-02 | SEK 2.34 | +2.63% | SEK 2.35 | SEK 2.35 | SEK 2.13 | 33.33K |
| 2026-07-01 | SEK 2.28 | -2.56% | SEK 2.38 | SEK 2.38 | SEK 2.05 | 34.51K |
| 2026-06-30 | SEK 2.34 | -11.03% | SEK 2.32 | SEK 2.40 | SEK 1.80 | 248.10K |
| 2026-06-29 | SEK 2.63 | -4.36% | SEK 2.75 | SEK 2.75 | SEK 2.27 | 35.26K |
| 2026-06-26 | SEK 2.75 | -3.17% | SEK 2.77 | SEK 3.20 | SEK 2.21 | 49.59K |
| 2026-06-25 | SEK 2.84 | +5.58% | SEK 2.63 | SEK 3.03 | SEK 2.41 | 16.14K |
| 2026-06-24 | SEK 2.69 | +10.25% | SEK 2.47 | SEK 3.45 | SEK 2.38 | 39.50K |
| 2026-06-23 | SEK 2.44 | -1.61% | SEK 2.25 | SEK 2.47 | SEK 2.25 | 24.05K |
| 2026-06-22 | SEK 2.48 | +1.22% | SEK 2.33 | SEK 2.48 | SEK 2.15 | 29.58K |
| 2026-06-18 | SEK 2.45 | 0.00% | SEK 2.48 | SEK 2.48 | SEK 2.40 | 5.75K |
| 2026-06-17 | SEK 2.45 | -2.00% | SEK 2.33 | SEK 2.48 | SEK 2.32 | 16.97K |
| 2026-06-16 | SEK 2.50 | +4.17% | SEK 2.30 | SEK 2.50 | SEK 2.30 | 14.93K |
| 2026-06-15 | SEK 2.40 | -9.43% | SEK 2.98 | SEK 2.98 | SEK 2.25 | 83.43K |
| 2026-06-12 | SEK 2.65 | +1.15% | SEK 2.52 | SEK 3.00 | SEK 2.52 | 35.18K |
| 2026-06-11 | SEK 2.62 | -1.50% | SEK 2.60 | SEK 2.68 | SEK 2.51 | 21.86K |
| 2026-06-10 | SEK 2.66 | -2.21% | SEK 2.77 | SEK 2.79 | SEK 2.60 | 19.16K |
| 2026-06-09 | SEK 2.72 | +0.74% | SEK 2.49 | SEK 2.94 | SEK 2.49 | 15.98K |
| 2026-06-08 | SEK 2.70 | +3.85% | SEK 2.60 | SEK 2.80 | SEK 2.47 | 20.15K |
| 2026-06-05 | SEK 2.60 | +4.84% | SEK 2.47 | SEK 2.67 | SEK 2.47 | 46.91K |
| 2026-06-04 | SEK 2.48 | +2.06% | SEK 2.43 | SEK 2.72 | SEK 2.41 | 44.59K |
| 2026-06-03 | SEK 2.43 | -3.19% | SEK 2.51 | SEK 2.70 | SEK 2.26 | 30.51K |
| 2026-06-02 | SEK 2.51 | +2.45% | SEK 2.40 | SEK 2.55 | SEK 2.20 | 77.33K |
| 2026-06-01 | SEK 2.45 | 0.00% | SEK 2.46 | SEK 2.55 | SEK 2.45 | 31.81K |
| 2026-05-29 | SEK 2.45 | -12.81% | SEK 2.81 | SEK 2.81 | SEK 2.40 | 159.98K |
| 2026-05-28 | SEK 2.81 | +0.36% | SEK 2.80 | SEK 3.02 | SEK 2.51 | 53.10K |
| 2026-05-27 | SEK 2.80 | -0.71% | SEK 3.20 | SEK 3.20 | SEK 2.65 | 47.89K |