Realfiction Holding AB (publ) (STO:REALFI)
Sweden · Delayed Price · Currency is SEK 3.940
+0.050 (1.29%)
At close: Mar 27, 2026
Realfiction Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.90 | 3.99 | 3.57 | 3.94 | 3.94 | 1.29% | 39,916 |
| Mar 26, 2026 | 3.98 | 4.19 | 3.79 | 3.89 | 3.89 | 2.37% | 62,246 |
| Mar 25, 2026 | 3.38 | 3.99 | 3.00 | 3.80 | 3.80 | 12.43% | 31,714 |
| Mar 24, 2026 | 3.54 | 3.54 | 3.10 | 3.38 | 3.38 | 6.29% | 14,215 |
| Mar 23, 2026 | 3.40 | 3.40 | 3.01 | 3.18 | 3.18 | -9.14% | 66,755 |
| Mar 20, 2026 | 2.99 | 3.55 | 2.94 | 3.50 | 3.50 | 15.51% | 38,558 |
| Mar 19, 2026 | 3.20 | 3.28 | 2.74 | 3.03 | 3.03 | -0.33% | 24,903 |
| Mar 18, 2026 | 2.93 | 3.09 | 2.76 | 3.04 | 3.04 | 21.60% | 87,652 |
| Mar 17, 2026 | 2.65 | 2.65 | 2.46 | 2.50 | 2.50 | -6.02% | 23,938 |
| Mar 16, 2026 | 2.51 | 2.66 | 2.44 | 2.66 | 2.66 | 6.40% | 20,274 |
| Mar 13, 2026 | 2.84 | 2.84 | 2.35 | 2.50 | 2.50 | 1.21% | 28,446 |
| Mar 12, 2026 | 2.51 | 2.66 | 2.40 | 2.47 | 2.47 | -4.63% | 40,585 |
| Mar 11, 2026 | 2.37 | 2.59 | 2.08 | 2.59 | 2.59 | 8.82% | 58,162 |
| Mar 10, 2026 | 2.67 | 2.67 | 2.37 | 2.38 | 2.38 | -5.93% | 59,142 |
| Mar 9, 2026 | 2.42 | 2.80 | 2.36 | 2.53 | 2.53 | -0.78% | 60,204 |
| Mar 6, 2026 | 2.66 | 2.66 | 2.50 | 2.55 | 2.55 | -5.56% | 60,693 |
| Mar 5, 2026 | 2.80 | 2.80 | 2.50 | 2.70 | 2.70 | -4.93% | 61,512 |
| Mar 4, 2026 | 2.89 | 2.90 | 2.70 | 2.84 | 2.84 | -1.73% | 21,947 |
| 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 |