Real Fastigheter AB (publ) (NGM:REAL)
Sweden · Delayed Price · Currency is SEK 10.10
+0.20 (2.02%)
At close: Jul 3, 2026
Real Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | 1,228 |
| May 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 484 |
| May 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4,000 |
| May 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 301 |
| May 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 190 |
| May 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 8,100 |
| May 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 376 |
| May 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | 916 |
| Apr 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | 880 |
| Apr 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.71% | 430 |
| Apr 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | 645 |
| Apr 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 414 |
| Apr 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -8.77% | 867 |
| Apr 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 12.87% | 318 |
| Apr 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -8.18% | 53 |
| Apr 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 257 |
| Apr 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 782 |
| Apr 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -6.72% | 270 |
| Apr 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5.31% | 2,526 |
| Apr 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 30 |
| Apr 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 15.74% | 110 |
| Apr 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | 2,070 |
| Apr 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 6,218 |
| Mar 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 6 |
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 6,855 |
| Mar 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | 45 |
| Mar 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 5 |
| Mar 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 30,928 |