Realfiction Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.37	0.37	0.36	0.37	0.37	0.54%	-
Jan 8, 2026	0.39	0.40	0.37	0.37	0.37	-8.62%	-
Jan 7, 2026	0.41	0.41	0.38	0.41	0.41	-0.98%	-
Jan 6, 2026	0.41	0.41	0.41	0.41	0.41	0.24%	-
Jan 5, 2026	0.44	0.45	0.41	0.41	0.41	-5.54%	-
Jan 2, 2026	0.45	0.46	0.43	0.43	0.43	-3.35%	-
Dec 30, 2025	0.50	0.50	0.43	0.45	0.45	-13.85%	1,850
Dec 29, 2025	0.44	0.52	0.43	0.52	0.52	24.11%	150
Dec 23, 2025	0.39	0.42	0.39	0.42	0.42	5.81%	-
Dec 22, 2025	0.39	0.40	0.39	0.40	0.40	1.54%	-
Dec 19, 2025	0.46	0.46	0.39	0.39	0.39	-0.26%	350
Dec 18, 2025	0.36	0.39	0.36	0.39	0.39	3.99%	-
Dec 17, 2025	0.37	0.38	0.37	0.38	0.38	-1.83%	-
Dec 16, 2025	0.41	0.41	0.38	0.38	0.38	-8.15%	-
Dec 15, 2025	0.40	0.42	0.39	0.42	0.42	8.31%	-
Dec 12, 2025	0.39	0.39	0.37	0.39	0.39	2.39%	-
Dec 11, 2025	0.38	0.38	0.34	0.38	0.38	-1.57%	-
Dec 10, 2025	0.37	0.38	0.37	0.38	0.38	-1.29%	-
Dec 9, 2025	0.38	0.39	0.38	0.39	0.39	-0.77%	-
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	-1.52%	-
Dec 5, 2025	0.39	0.40	0.38	0.40	0.40	-0.50%	-
Dec 4, 2025	0.40	0.41	0.40	0.40	0.40	-0.75%	-
Dec 3, 2025	0.38	0.41	0.38	0.40	0.40	3.35%	-
Dec 2, 2025	0.38	0.39	0.38	0.39	0.39	-1.02%	-
Dec 1, 2025	0.40	0.40	0.39	0.39	0.39	-1.01%	-
Nov 28, 2025	0.39	0.40	0.39	0.40	0.40	3.39%	-
Nov 27, 2025	0.37	0.39	0.37	0.38	0.38	4.93%	-
Nov 26, 2025	0.36	0.37	0.35	0.37	0.37	1.96%	-
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	-0.83%	-
Nov 24, 2025	0.36	0.37	0.35	0.36	0.36	-2.17%	-
Nov 21, 2025	0.36	0.37	0.36	0.37	0.37	4.83%	-
Nov 20, 2025	0.35	0.36	0.35	0.35	0.35	2.92%	-
Nov 19, 2025	0.35	0.35	0.34	0.34	0.34	-1.16%	-
Nov 18, 2025	0.34	0.36	0.34	0.35	0.35	-1.14%	-
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	-
Nov 14, 2025	0.34	0.35	0.34	0.35	0.35	1.44%	-
Nov 13, 2025	0.35	0.35	0.34	0.35	0.35	-4.67%	-
Nov 12, 2025	0.38	0.38	0.36	0.36	0.36	-3.70%	-
Nov 11, 2025	0.38	0.38	0.38	0.38	0.38	-1.82%	-
Nov 10, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	-
Nov 7, 2025	0.37	0.39	0.37	0.39	0.39	-2.99%	-
Nov 6, 2025	0.37	0.40	0.37	0.40	0.40	10.74%	-
Nov 5, 2025	0.38	0.39	0.36	0.36	0.36	-6.20%	-
Nov 4, 2025	0.41	0.41	0.38	0.39	0.39	-3.25%	-
Nov 3, 2025	0.38	0.40	0.38	0.40	0.40	6.10%	-
Oct 31, 2025	0.37	0.38	0.37	0.38	0.38	0.53%	-
Oct 30, 2025	0.38	0.38	0.38	0.38	0.38	-1.83%	-
Oct 29, 2025	0.37	0.40	0.37	0.38	0.38	-4.50%	-
Oct 28, 2025	0.35	0.40	0.35	0.40	0.40	12.04%	-
Oct 27, 2025	0.36	0.36	0.36	0.36	0.36	0.28%	-