Realfiction Holding AB (publ) (STO:REALFI)
Sweden · Delayed Price · Currency is SEK 2.840
-0.050 (-1.73%)
Mar 4, 2026, 5:04 PM CET
Realfiction Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.89 | 2.90 | 2.77 | 2.77 | - | -4.15% | 20,261 |
| Mar 3, 2026 | 2.94 | 3.00 | 2.89 | 2.89 | 2.89 | -3.67% | 46,291 |
| Mar 2, 2026 | 3.13 | 3.13 | 2.93 | 3.00 | 3.00 | -3.85% | 25,774 |
| Feb 27, 2026 | 3.24 | 3.24 | 3.00 | 3.12 | 3.12 | 1.30% | 25,856 |
| Feb 26, 2026 | 3.09 | 3.24 | 2.87 | 3.08 | 3.08 | 0.33% | 92,181 |
| Feb 25, 2026 | 3.23 | 3.29 | 2.80 | 3.07 | 3.07 | -10.76% | 146,837 |
| Feb 24, 2026 | 3.89 | 4.62 | 2.63 | 3.44 | 3.44 | -13.13% | 363,673 |
| Feb 23, 2026 | 3.94 | 4.21 | 3.80 | 3.96 | 3.96 | -1.74% | 70,045 |
| Feb 20, 2026 | 4.03 | 4.18 | 3.93 | 4.03 | 4.03 | -0.49% | 19,790 |
| Feb 19, 2026 | 4.17 | 4.17 | 3.82 | 4.05 | 4.05 | 2.27% | 23,003 |
| Feb 18, 2026 | 3.86 | 4.08 | 3.86 | 3.96 | 3.96 | 0.76% | 11,953 |
| Feb 17, 2026 | 4.20 | 4.20 | 3.85 | 3.93 | 3.93 | -2.24% | 16,906 |
| Feb 16, 2026 | 4.02 | 4.13 | 3.96 | 4.02 | 4.02 | 2.03% | 10,184 |
| Feb 13, 2026 | 4.09 | 4.13 | 3.93 | 3.94 | 3.94 | -5.06% | 32,363 |
| Feb 12, 2026 | 4.46 | 4.46 | 3.95 | 4.15 | 4.15 | 1.22% | 21,023 |
| Feb 11, 2026 | 4.18 | 4.18 | 4.04 | 4.10 | 4.10 | -2.15% | 11,168 |
| Feb 10, 2026 | 4.39 | 4.39 | 4.18 | 4.19 | 4.19 | -5.20% | 17,266 |
| Feb 9, 2026 | 4.80 | 4.98 | 4.09 | 4.42 | 4.42 | 3.27% | 23,227 |
| Feb 6, 2026 | 4.11 | 4.28 | 4.10 | 4.28 | 4.28 | 3.88% | 26,722 |
| Feb 5, 2026 | 4.11 | 4.99 | 4.00 | 4.12 | 4.12 | 0.49% | 23,673 |
| Feb 4, 2026 | 4.18 | 4.19 | 3.99 | 4.10 | 4.10 | -1.20% | 28,520 |
| Feb 3, 2026 | 4.21 | 4.64 | 4.15 | 4.15 | 4.15 | -2.12% | 15,077 |
| Feb 2, 2026 | 4.21 | 4.35 | 4.19 | 4.24 | 4.24 | -0.70% | 16,579 |
| Jan 30, 2026 | 4.22 | 4.41 | 4.22 | 4.27 | 4.27 | -2.73% | 16,388 |
| Jan 29, 2026 | 4.56 | 4.70 | 4.39 | 4.39 | 4.39 | -3.94% | 51,729 |
| Jan 28, 2026 | 4.85 | 4.96 | 4.56 | 4.57 | 4.57 | -6.73% | 27,454 |
| Jan 27, 2026 | 5.10 | 5.22 | 4.80 | 4.90 | 4.90 | -6.84% | 24,209 |
| Jan 26, 2026 | 5.20 | 5.40 | 5.14 | 5.26 | 5.26 | 1.54% | 20,148 |
| Jan 23, 2026 | 5.32 | 5.56 | 5.06 | 5.18 | 5.18 | -5.47% | 62,705 |
| Jan 22, 2026 | 5.20 | 5.48 | 5.00 | 5.48 | 5.48 | 5.38% | 49,202 |
| Jan 21, 2026 | 5.20 | 5.94 | 4.99 | 5.20 | 5.20 | 3.17% | 30,435 |
| Jan 20, 2026 | 4.85 | 5.30 | 4.84 | 5.04 | 5.04 | 3.28% | 38,399 |
| Jan 19, 2026 | 4.51 | 5.00 | 4.36 | 4.88 | 4.88 | 8.93% | 86,515 |
| Jan 16, 2026 | 4.30 | 4.50 | 4.20 | 4.48 | 4.48 | 4.19% | 55,628 |
| Jan 15, 2026 | 4.38 | 4.38 | 4.17 | 4.30 | 4.30 | 1.18% | 13,484 |
| Jan 14, 2026 | 4.05 | 4.50 | 3.85 | 4.25 | 4.25 | 6.52% | 58,455 |
| Jan 13, 2026 | 3.99 | 4.00 | 3.82 | 3.99 | 3.99 | - | 46,870 |
| Jan 12, 2026 | 4.30 | 4.30 | 3.91 | 3.99 | 3.99 | -5.00% | 53,034 |
| Jan 9, 2026 | 4.11 | 4.22 | 4.00 | 4.20 | 4.20 | 0.48% | 24,548 |
| Jan 8, 2026 | 4.38 | 4.38 | 3.99 | 4.18 | 4.18 | -6.07% | 37,438 |
| Jan 7, 2026 | 4.61 | 4.65 | 4.26 | 4.45 | 4.45 | -4.09% | 21,845 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.64 | 4.64 | 4.64 | -6.83% | 16,965 |
| Jan 2, 2026 | 5.32 | 5.32 | 4.71 | 4.98 | 4.98 | -2.35% | 95,305 |
| Dec 30, 2025 | 5.04 | 5.36 | 4.84 | 5.10 | 5.10 | -1.92% | 34,031 |
| Dec 29, 2025 | 5.00 | 5.30 | 4.79 | 5.20 | 5.20 | 4.84% | 44,867 |
| Dec 23, 2025 | 4.33 | 5.06 | 4.33 | 4.96 | 4.96 | 12.73% | 37,428 |
| Dec 22, 2025 | 4.31 | 4.64 | 4.31 | 4.40 | 4.40 | -2.22% | 27,882 |
| Dec 19, 2025 | 4.55 | 4.62 | 4.29 | 4.50 | 4.50 | -2.39% | 33,956 |
| Dec 18, 2025 | 4.14 | 4.62 | 4.14 | 4.61 | 4.61 | 11.08% | 16,428 |
| Dec 17, 2025 | 4.50 | 4.52 | 4.13 | 4.15 | 4.15 | -3.49% | 24,282 |