Real Fastigheter AB (publ) (NGM:REAL)
Sweden · Delayed Price · Currency is SEK 9.95
+0.05 (0.51%)
At close: Sep 3, 2026
Real Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 985 |
| Sep 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Sep 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 200 |
| Aug 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | 1,096 |
| Aug 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 142 |
| Aug 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | 44 |
| Aug 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | 1,600 |
| Aug 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | 20 |
| Aug 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 951 |
| Aug 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | 90 |
| Aug 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | 14 |
| Aug 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | 400 |
| Aug 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 180 |
| Aug 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 40 |
| Aug 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 24 |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 9 |
| Jul 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,033 |
| Jul 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 56 |
| Jul 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 59 |
| Jul 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 208 |
| Jul 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 31 |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 1,000 |
| Jul 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4 |
| Jul 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | 16 |
| Jul 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 331 |
| Jul 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | 2,061 |
| Jul 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -7.34% | 5,239 |
| Jul 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 7.92% | 969 |
| Jul 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | 10,199 |
| Jul 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 84 |
| Jun 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 385 |
| Jun 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 59 |
| Jun 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 375 |
| Jun 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4,872 |
| Jun 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 57 |
| Jun 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | 2 |
| Jun 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 301 |
| Jun 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,000 |
| Jun 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 195 |
| Jun 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -6.60% | 900 |
| Jun 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | 84 |
| Jun 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 300 |
| Jun 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 4 |
| May 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 2,975 |
| May 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,309 |
| May 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4,265 |
| May 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 294 |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 741 |
| May 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,050 |
| May 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 774 |