Real Fastigheter AB (publ) (NGM:REAL)
Sweden · Delayed Price · Currency is SEK 9.90
-0.10 (-1.00%)
At close: May 25, 2026
Real Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 84 |
| 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 |