Realfiction Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.35	0.37	0.35	0.36	0.36	2.29%	-
Feb 19, 2026	0.35	0.36	0.35	0.35	0.35	-2.51%	-
Feb 18, 2026	0.36	0.36	0.35	0.36	0.36	0.85%	-
Feb 17, 2026	0.36	0.37	0.36	0.36	0.36	-2.47%	-
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	-
Feb 13, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	-
Feb 12, 2026	0.37	0.37	0.37	0.37	0.37	-2.13%	-
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-2.08%	-
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	-
Feb 9, 2026	0.37	0.38	0.37	0.38	0.38	2.41%	-
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	-0.80%	-
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	2.72%	-
Feb 4, 2026	0.39	0.39	0.37	0.37	0.37	-3.93%	-
Feb 3, 2026	0.39	0.39	0.38	0.38	0.38	-0.78%	-
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.79%	-
Jan 30, 2026	0.40	0.40	0.39	0.39	0.39	-3.69%	-
Jan 29, 2026	0.42	0.42	0.40	0.41	0.41	-4.24%	-
Jan 28, 2026	0.44	0.44	0.43	0.43	0.43	-3.63%	-
Jan 27, 2026	0.46	0.46	0.44	0.44	0.44	-7.74%	-
Jan 26, 2026	0.48	0.48	0.47	0.48	0.48	1.49%	-
Jan 23, 2026	0.49	0.49	0.47	0.47	0.47	-3.68%	-
Jan 22, 2026	0.48	0.49	0.47	0.49	0.49	6.07%	-
Jan 21, 2026	0.46	0.46	0.46	0.46	0.46	2.44%	-
Jan 20, 2026	0.44	0.46	0.44	0.45	0.45	5.63%	-
Jan 19, 2026	0.40	0.43	0.40	0.43	0.43	8.95%	-
Jan 16, 2026	0.37	0.39	0.37	0.39	0.39	2.62%	-
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	6.72%	-
Jan 14, 2026	0.36	0.36	0.35	0.36	0.36	1.71%	-
Jan 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.96%	-
Jan 12, 2026	0.37	0.37	0.36	0.36	0.36	-4.02%	-
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%	-