Real Fastigheter AB (publ) (NGM:REAL)
Sweden · Delayed Price · Currency is SEK 9.40
+0.15 (1.62%)
At close: Mar 19, 2026
Real Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | 5,159 |
| Mar 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.15% | 2,010 |
| Mar 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | 42 |
| Mar 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1,560 |
| Mar 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -6.73% | 152 |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 5 |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 4,837 |
| Mar 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 5 |
| Mar 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 31 |
| Feb 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.54% | 40 |
| Feb 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -7.87% | 65 |
| Feb 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | 1,469 |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | 1,262 |
| Feb 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | 21 |
| Feb 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 698 |
| Feb 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.53% | 2,587 |
| Feb 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | 86 |
| Feb 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | 2,337 |
| Feb 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.60% | 1,000 |
| Feb 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -7.08% | 692 |
| Feb 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 8.72% | 55 |
| Feb 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | 750 |
| Feb 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | 79 |
| Feb 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | 28 |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 1,997 |
| Jan 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 512 |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,855 |
| Jan 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.41% | 4,147 |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 8,020 |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.06% | 576 |
| Jan 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | 1,437 |
| Jan 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 11,604 |
| Jan 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | 1,567 |
| Jan 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | 13 |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 9,359 |
| Jan 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 5,954 |
| Jan 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,350 |
| Jan 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 6,245 |
| Jan 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 14,766 |
| Jan 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 15,093 |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 70 |
| Jan 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 1,595 |
| Dec 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 322 |
| Dec 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 196 |
| Dec 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -8.26% | 17 |
| Dec 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 321 |
| Dec 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 7.92% | 540 |
| Dec 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 10 |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 333 |
| Dec 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 26 |