Stockholm - Delayed Quote SEK

Realfiction Holding AB (publ) (REALFI.ST)

Compare
11.92
-0.08
(-0.67%)
At close: 5:07:01 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202511.7612.7011.7611.9211.9224,931
Jan 30, 202511.8412.7211.7012.0012.0015,674
Jan 29, 202512.2012.6411.8012.0212.0217,177
Jan 28, 202512.8212.8212.0212.3212.326,956
Jan 27, 202512.2012.9012.1012.2412.2424,051
Jan 24, 202512.5413.1612.1012.2012.2016,170
Jan 23, 202512.5213.3811.6012.4612.4637,770
Jan 22, 202513.1813.6212.0612.6812.6822,521
Jan 21, 202513.3013.7812.6413.1813.1816,329
Jan 20, 202512.8014.6612.8013.3013.3093,737
Jan 17, 202511.0811.2210.8211.1811.1817,905
Jan 16, 202511.4211.4211.0211.1011.1017,448
Jan 15, 202510.9013.0010.6811.4411.4436,490
Jan 14, 202511.4811.5010.6610.8210.8219,820
Jan 13, 202511.0211.1210.5611.0011.0015,759
Jan 10, 202511.3011.8810.9811.0011.007,136
Jan 9, 202511.4211.6211.1211.5611.569,565
Jan 8, 202511.4011.9410.9211.4211.4210,958
Jan 7, 202511.5211.8811.1211.8811.8825,277
Jan 3, 202511.0012.3810.8611.4211.4218,039
Jan 2, 202511.1811.9210.8211.1211.1218,173
Dec 30, 202411.0011.3210.5010.9810.9832,607
Dec 27, 202411.4011.4010.7011.2611.2610,692
Dec 23, 202411.7011.7011.0211.3211.3214,244
Dec 20, 202411.8011.8010.6211.7211.7229,790
Dec 19, 202411.7611.7610.9411.1811.1820,798
Dec 18, 202411.2811.3810.9211.0811.087,919
Dec 17, 202411.4211.6610.8011.1811.1832,410
Dec 16, 202411.6811.8811.2611.5011.5012,628
Dec 13, 202411.5813.2211.5611.9011.9026,568
Dec 12, 202411.5012.0011.2611.5811.5841,398
Dec 11, 202411.8811.8811.3411.4411.4436,656
Dec 10, 202411.7213.9211.2011.4811.4863,862
Dec 9, 202412.1412.1411.0411.7811.7846,298
Dec 6, 202412.4014.2812.0012.1612.1662,682
Dec 5, 202412.5012.6812.2612.4012.4018,026
Dec 4, 202413.1613.2612.3012.5012.5048,530
Dec 3, 202414.9814.9812.9813.1813.1815,146
Dec 2, 202413.5013.5012.9013.0413.0440,632
Nov 29, 202413.9014.5013.5013.8013.808,522
Nov 28, 202414.7016.0012.0613.7613.7650,436
Nov 27, 202415.2816.3414.6014.6814.6831,778
Nov 26, 202415.6416.6015.4616.6016.6018,701
Nov 25, 202414.2816.0814.2815.6415.6418,432
Nov 22, 202414.7014.9814.5014.8614.866,316
Nov 21, 202414.1614.9814.1614.6014.605,945
Nov 20, 202414.5014.5013.9414.3414.3421,333
Nov 19, 202414.7415.2814.4014.7214.729,792
Nov 18, 202415.3015.5014.7415.0215.0210,161
Nov 15, 202415.9615.9615.0015.3615.3611,869
Nov 14, 202415.1015.8614.5015.3015.3012,431
Nov 13, 202416.0016.0014.9215.4015.4011,104
Nov 12, 202415.0017.4014.4616.1616.1618,338
Nov 11, 202414.7215.1014.3414.8014.807,001
Nov 8, 202415.0215.4814.6015.2415.248,421
Nov 7, 202415.2815.5814.7215.0815.086,637
Nov 6, 202415.2815.3414.9015.0015.007,384
Nov 5, 202415.2615.4615.0815.3415.344,905
Nov 4, 202416.2816.2815.1615.6415.6415,698
Nov 1, 202415.5416.3215.0016.3216.323,186
Oct 31, 202415.9615.9615.0015.5415.542,854
Oct 30, 202414.9816.5414.9615.2215.228,704
Oct 29, 202415.3016.3014.6015.2215.2214,470
Oct 28, 202416.5016.5015.3015.3015.309,739
Oct 25, 202415.0816.5415.0816.0016.006,856
Oct 24, 202415.4415.5015.0015.0815.0811,232
Oct 23, 202416.3816.3815.1615.5015.5010,633
Oct 22, 202415.9816.0015.3015.7815.789,820
Oct 21, 202416.5816.8815.8015.9815.9821,414
Oct 18, 202416.5817.2416.5816.9016.9011,919
Oct 17, 202417.1817.1816.5816.5816.5812,260
Oct 16, 202417.0617.5016.7417.1617.165,954
Oct 15, 202417.2617.7616.6217.3617.3619,243
Oct 14, 202417.7017.8016.7217.3217.3211,927
Oct 11, 202418.2818.3417.2617.7017.7010,044
Oct 10, 202418.2818.4417.2217.8017.8013,999
Oct 9, 202418.1018.2817.8018.2818.282,059
Oct 8, 202418.3818.5817.5417.6217.628,829
Oct 7, 202417.7818.6817.6418.3818.388,338
Oct 4, 202417.2618.2017.2617.7817.7817,832
Oct 3, 202417.3419.9417.3418.3218.329,450
Oct 2, 202417.7817.7817.2417.3617.3616,340
Oct 1, 202418.0818.4817.6017.8017.8011,330
Sep 30, 202418.7218.9018.0218.0618.0615,598
Sep 27, 202418.9818.9818.2018.9018.9012,241
Sep 26, 202419.5019.5018.5019.0019.0025,167
Sep 25, 202420.3020.3019.0019.0419.0410,565
Sep 24, 202420.5520.6019.5019.8219.8212,734
Sep 23, 202421.1521.1520.1520.5520.556,261
Sep 20, 202421.2521.4520.8021.1521.158,428
Sep 19, 202421.7021.7020.8021.2521.2510,092
Sep 18, 202421.7521.7521.1521.7521.759,534
Sep 17, 202421.4021.6521.1521.3521.3510,160
Sep 16, 202421.0021.8020.8021.4021.4014,723
Sep 13, 202421.7021.8020.5521.0021.0016,338
Sep 12, 202420.8521.1520.2520.9520.955,867
Sep 11, 202421.2021.2020.0020.8020.8017,550
Sep 10, 202421.2521.2520.5021.0521.0521,904
Sep 9, 202421.2021.3520.2021.2021.2016,228
Sep 6, 202422.4522.4521.0521.2021.2017,536
Sep 5, 202422.6522.9021.7022.4522.4524,256
Sep 4, 202420.8023.9520.7022.6522.6581,025
Sep 3, 202420.9521.5019.7020.8020.8036,112
Sep 2, 202419.5221.5019.2021.0021.0028,323
Aug 30, 202421.7021.7019.5219.5219.5240,670
Aug 29, 202418.9022.9518.5021.8021.8084,841
Aug 28, 202418.2018.6817.5017.5017.507,704
Aug 27, 202418.2018.6817.8418.1018.106,552
Aug 26, 202418.2018.7617.5017.9017.9016,309
Aug 23, 202417.7818.4817.2818.2018.2013,815
Aug 22, 202417.3817.5016.9617.1817.189,970
Aug 21, 202417.1617.6016.9617.0617.069,989
Aug 20, 202416.4018.2016.2817.1617.1633,104
Aug 19, 202415.9018.4815.9016.7616.7630,184
Aug 16, 202415.7815.8814.9215.8815.8825,152
Aug 15, 202414.6615.6814.6615.3015.3018,073
Aug 14, 202415.0615.0614.6014.8814.889,700
Aug 13, 202414.8815.0014.3015.0015.007,262
Aug 12, 202415.0615.0614.2214.5414.545,364
Aug 9, 202415.0015.0814.6015.0815.086,407
Aug 8, 202414.4215.3614.4215.0815.0813,444
Aug 7, 202414.6014.9613.1214.9614.9635,072
Aug 6, 202415.3215.3814.0014.6014.6026,886
Aug 5, 202414.4215.8013.4215.3215.3232,209
Aug 2, 202415.0015.5013.7414.4414.4430,727
Aug 1, 202414.9615.3814.8015.2415.2414,173
Jul 31, 202414.7015.0214.5814.9614.966,227
Jul 30, 202415.0615.3014.4214.8614.8614,148
Jul 29, 202413.9015.4613.7614.7214.7225,754
Jul 26, 202413.8613.9813.6213.9813.9811,533
Jul 25, 202413.9614.0013.7813.8813.889,281
Jul 24, 202413.9814.0013.6813.9613.9611,458
Jul 23, 202413.7014.0013.5013.9813.988,212
Jul 22, 202414.3214.3613.5013.7813.7832,242
Jul 19, 202414.3014.6613.5014.3614.3612,099
Jul 18, 202414.6814.6814.2014.4414.449,957
Jul 17, 202414.9014.9014.5014.7414.749,790
Jul 16, 202414.8214.9814.7414.9014.908,523
Jul 15, 202414.7015.0014.7015.0015.0010,200
Jul 12, 202414.9415.1014.7615.1015.107,482
Jul 11, 202415.0015.2014.5615.1015.1020,934
Jul 10, 202414.5415.0214.2415.0015.0021,452
Jul 9, 202414.4014.9814.2814.7014.7010,234
Jul 8, 202415.0015.0014.1014.4014.4021,702
Jul 5, 202414.8614.8614.4414.6414.645,819
Jul 4, 202414.9215.1014.5814.8614.8612,382
Jul 3, 202414.6215.0614.5814.9214.9212,746
Jul 2, 202414.8615.5014.5414.6214.6221,473
Jul 1, 202415.0015.1814.5014.8614.8611,788
Jun 28, 202415.3015.5414.8615.2015.2014,756
Jun 27, 202415.1415.4014.9015.3015.3021,764
Jun 26, 202414.7015.4414.5415.4215.4222,097
Jun 25, 202414.9415.1014.5215.0215.026,456
Jun 24, 202414.6615.1414.6615.0415.044,930
Jun 20, 202414.8815.2014.8815.2015.203,266
Jun 19, 202415.2015.2014.7015.0615.0613,819
Jun 18, 202415.2815.2815.0215.2615.262,872
Jun 17, 202415.3215.3215.0015.2815.283,989
Jun 14, 202415.3415.3415.0015.3215.3211,350
Jun 13, 202415.2015.9815.1015.3415.3411,342
Jun 12, 202415.1015.9815.1015.1015.109,217
Jun 11, 202415.8215.8815.1015.1015.109,947
Jun 10, 202416.1016.2415.5015.5015.5013,205
Jun 7, 202415.9216.5015.9216.1016.1021,718
Jun 5, 202416.6016.6015.8015.9215.9214,536
Jun 4, 202415.9016.7015.7016.6016.6011,556
Jun 3, 202416.8816.8815.7015.8215.8214,952
May 31, 202416.9417.9816.0016.9416.949,555
May 30, 202417.5218.5015.3016.9416.9437,335
May 29, 202417.4818.0816.3217.1817.1816,715
May 28, 202416.2016.9415.6216.9416.9415,123
May 27, 202415.5016.2014.9015.5015.5017,481
May 24, 202414.4816.2014.4015.2615.2621,488
May 23, 202415.4815.4814.3014.4814.483,786
May 22, 202414.6415.4814.4214.7014.706,350
May 21, 202414.8014.9014.6214.6414.647,300
May 20, 202415.4015.4014.8014.9014.9018,021
May 17, 202415.3017.2815.2615.5615.5611,040
May 16, 202414.9816.1014.5015.4015.4010,110
May 15, 202414.7814.7814.3814.7614.767,885
May 14, 202414.2815.3414.2014.7814.7821,735
May 13, 202414.9814.9814.0014.2014.206,653
May 10, 202414.0015.0014.0014.8414.8417,221
May 8, 202414.0814.0813.0213.8613.8612,777
May 7, 202414.3015.7013.9014.1014.1016,552
May 6, 202414.9814.9813.8614.3414.3425,611
May 3, 202415.9016.0414.6214.9814.9815,805
May 2, 202414.2617.0014.0215.9215.9223,177
Apr 30, 202413.6214.5613.6214.0014.008,199
Apr 29, 202414.4614.4613.8614.0014.004,522
Apr 26, 202414.5814.5813.9814.3614.368,930
Apr 25, 202414.1014.2813.7614.2414.248,342
Apr 24, 202414.1414.2814.0014.1014.105,067
Apr 23, 202413.8414.2213.6414.1414.144,833
Apr 22, 202414.2814.2813.4013.8413.845,954
Apr 19, 202414.2214.4213.7214.2814.284,022
Apr 18, 202413.8413.9013.4413.8813.889,954
Apr 17, 202414.0014.0013.5213.9013.909,983
Apr 16, 202414.5014.5013.7614.1014.1014,126
Apr 15, 202414.8415.3414.1814.5014.5011,076
Apr 12, 202414.1815.8614.1014.8414.8414,877
Apr 11, 202413.6214.3813.6014.1014.107,673
Apr 10, 202413.7614.1813.5613.9013.9029,488
Apr 9, 202414.9814.9813.4414.2614.2650,850
Apr 8, 202415.5615.7014.4014.9014.9033,378
Apr 5, 202415.8815.9215.5615.7415.742,234
Apr 4, 202416.0816.0815.6015.8815.8811,861
Apr 3, 202416.0616.1015.5416.0816.0813,659
Apr 2, 202416.0016.0615.4216.0616.0618,157
Mar 28, 202416.0516.0515.6516.0516.056,381
Mar 27, 202416.0016.2015.6516.0516.0511,754
Mar 26, 202416.3516.3515.7016.0016.0011,325
Mar 25, 202416.0016.3515.8516.3516.3513,993
Mar 22, 202416.2016.6515.7516.2016.208,856
Mar 21, 202416.2016.9016.2016.7516.759,100
Mar 20, 202416.1016.8015.8016.3016.3018,971
Mar 19, 202416.0016.4515.8016.1016.1010,930
Mar 18, 202416.3017.0016.0016.2016.208,835
Mar 15, 202416.3516.9015.8516.3016.306,438
Mar 14, 202416.2516.2515.7516.1516.159,433
Mar 13, 202415.8016.4015.7516.2516.2518,834
Mar 12, 202416.0016.3015.7015.7515.7516,167
Mar 11, 202416.3016.3015.7516.0016.0011,067
Mar 8, 202416.5517.0516.3016.3016.308,818
Mar 7, 202416.9017.0516.2516.8516.859,135
Mar 6, 202416.9516.9515.8016.9016.9019,021
Mar 5, 202417.0018.0016.5516.9516.9523,925
Mar 4, 202417.4517.4516.3017.0017.0014,727
Mar 1, 202418.1018.1017.4517.5017.5014,824
Feb 29, 202418.5018.5017.0018.1018.1020,921
Feb 28, 202417.7518.3017.3018.3018.3015,297
Feb 27, 202418.1018.8517.2517.7517.7523,324
Feb 26, 202417.6017.8016.8017.8017.8013,369
Feb 23, 202417.0017.6516.8017.6517.6516,481
Feb 22, 202417.6517.6516.5517.0017.0014,137
Feb 21, 202417.0517.8516.6017.3017.3019,857
Feb 20, 202418.3518.7517.0517.0517.0521,456
Feb 19, 202417.8018.8517.8018.3518.3510,518
Feb 16, 202418.2518.4517.5018.1518.158,491
Feb 15, 202418.3018.4517.7518.2518.2511,313
Feb 14, 202418.3019.5017.5018.2018.2013,024
Feb 13, 202417.0018.2017.0018.2018.2020,389
Feb 12, 202417.8017.8017.0017.4517.4522,933
Feb 9, 202418.0518.2517.2517.8017.8028,893
Feb 8, 202418.4518.9517.6018.1518.1515,659
Feb 7, 202418.7019.1517.0018.4518.4529,305
Feb 6, 202419.0020.7018.7019.2019.2010,888
Feb 5, 202419.3520.0018.5519.0019.0040,941
Feb 2, 202419.7520.5019.2019.3519.3524,097
Feb 1, 202419.9520.5019.7519.7519.756,062
Jan 31, 202420.8020.8019.9020.0020.0020,700

Related Tickers

847.HM Seagate Technology Holdings PLC
95.86
+1.26%
 
C3RY.BE Cherry AG
0.9830
+11.58%
 
688290.SS Hangzhou Jingye Intelligent Technology Co., Ltd.
48.00
-4.19%
 
WDC.DU Western Digital Corp
64.37
+3.14%
 
GUL.F Guillemot Corporation S.A.
6.12
-20.31%
 
76M0.SG Realbotix Corp
0.2460
-3.91%
 
FRACTL.ST Fractal Gaming Group AB (publ)
35.30
+0.28%
 
002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
29.03
+0.03%
 
6PU.F Pure Storage, Inc.
65.66
-0.32%
 
TOBII.ST Tobii AB (publ)
2.6340
+10.86%