Realfiction Holding AB (publ) (STO:REALFI)
Sweden · Delayed Price · Currency is SEK 7.00
-0.14 (-2.00%)
Aug 1, 2025, 4:27 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.02 | 7.14 | 6.66 | 7.00 | 7.00 | - | 44,446 |
| Jul 31, 2025 | 7.36 | 7.36 | 7.00 | 7.00 | 7.00 | -5.41% | 12,300 |
| Jul 30, 2025 | 7.02 | 7.44 | 7.00 | 7.40 | 7.40 | 0.82% | 9,059 |
| Jul 29, 2025 | 7.40 | 7.54 | 7.10 | 7.34 | 7.34 | 0.27% | 6,607 |
| Jul 28, 2025 | 7.00 | 9.00 | 7.00 | 7.32 | 7.32 | 4.57% | 54,100 |
| Jul 25, 2025 | 6.88 | 7.16 | 6.72 | 7.00 | 7.00 | 2.04% | 13,176 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.74 | 6.86 | 6.86 | -2.56% | 18,880 |
| Jul 23, 2025 | 6.90 | 7.10 | 6.86 | 7.04 | 7.04 | 0.28% | 15,360 |
| Jul 22, 2025 | 6.92 | 7.12 | 6.86 | 7.02 | 7.02 | 1.45% | 10,144 |
| Jul 21, 2025 | 6.86 | 7.00 | 6.80 | 6.92 | 6.92 | -2.26% | 20,223 |
| Jul 18, 2025 | 6.92 | 7.08 | 6.80 | 7.08 | 7.08 | 2.31% | 11,824 |
| Jul 17, 2025 | 6.92 | 7.02 | 6.80 | 6.92 | 6.92 | -1.70% | 5,501 |
| Jul 16, 2025 | 6.60 | 7.04 | 6.56 | 7.04 | 7.04 | 4.76% | 42,656 |
| Jul 15, 2025 | 6.92 | 6.92 | 6.60 | 6.72 | 6.72 | -0.88% | 30,586 |
| Jul 14, 2025 | 6.80 | 6.88 | 6.60 | 6.78 | 6.78 | -2.02% | 18,743 |
| Jul 11, 2025 | 6.78 | 6.92 | 6.70 | 6.92 | 6.92 | 0.58% | 17,242 |
| Jul 10, 2025 | 6.74 | 6.90 | 6.74 | 6.88 | 6.88 | 0.58% | 7,297 |
| Jul 9, 2025 | 6.86 | 6.96 | 6.72 | 6.84 | 6.84 | -2.01% | 9,480 |
| Jul 8, 2025 | 6.96 | 7.04 | 6.88 | 6.98 | 6.98 | -1.97% | 13,842 |
| Jul 7, 2025 | 6.84 | 7.12 | 6.70 | 7.12 | 7.12 | 4.71% | 20,138 |
| Jul 4, 2025 | 6.86 | 6.86 | 6.70 | 6.80 | 6.80 | -0.87% | 7,829 |
| Jul 3, 2025 | 6.70 | 6.86 | 6.62 | 6.86 | 6.86 | 0.88% | 14,198 |
| Jul 2, 2025 | 6.82 | 6.90 | 6.50 | 6.80 | 6.80 | 1.49% | 24,351 |
| Jul 1, 2025 | 6.76 | 6.92 | 6.52 | 6.70 | 6.70 | -2.62% | 21,687 |
| Jun 30, 2025 | 6.96 | 6.96 | 6.72 | 6.88 | 6.88 | -1.15% | 9,991 |
| Jun 27, 2025 | 6.88 | 7.02 | 6.76 | 6.96 | 6.96 | 2.65% | 3,821 |
| Jun 26, 2025 | 6.98 | 6.98 | 6.60 | 6.78 | 6.78 | -3.14% | 25,984 |
| Jun 25, 2025 | 7.06 | 7.16 | 6.86 | 7.00 | 7.00 | - | 20,455 |
| Jun 24, 2025 | 6.92 | 7.02 | 6.64 | 7.00 | 7.00 | 1.74% | 18,714 |
| Jun 23, 2025 | 6.80 | 7.04 | 6.80 | 6.88 | 6.88 | -0.29% | 15,739 |
| Jun 19, 2025 | 7.06 | 7.06 | 6.74 | 6.90 | 6.90 | -3.36% | 29,848 |
| Jun 18, 2025 | 7.14 | 7.16 | 6.98 | 7.14 | 7.14 | 0.56% | 40,734 |
| Jun 17, 2025 | 6.98 | 7.14 | 6.92 | 7.10 | 7.10 | 2.60% | 15,790 |
| Jun 16, 2025 | 7.04 | 7.04 | 6.80 | 6.92 | 6.92 | -1.70% | 7,545 |
| Jun 13, 2025 | 6.86 | 7.04 | 6.84 | 7.04 | 7.04 | 1.73% | 8,176 |
| Jun 12, 2025 | 6.94 | 7.00 | 6.80 | 6.92 | 6.92 | 1.76% | 8,634 |
| Jun 11, 2025 | 6.88 | 7.00 | 6.80 | 6.80 | 6.80 | 1.19% | 17,118 |
| Jun 10, 2025 | 6.82 | 7.36 | 6.50 | 6.72 | 6.72 | -0.30% | 32,072 |
| Jun 9, 2025 | 7.00 | 7.00 | 6.28 | 6.74 | 6.74 | -2.03% | 75,050 |
| Jun 5, 2025 | 6.98 | 7.22 | 6.70 | 6.88 | 6.88 | -2.55% | 36,344 |
| Jun 4, 2025 | 7.20 | 7.30 | 6.80 | 7.06 | 7.06 | -3.81% | 87,061 |
| Jun 3, 2025 | 7.66 | 7.72 | 7.10 | 7.34 | 7.34 | -3.93% | 70,449 |
| Jun 2, 2025 | 8.88 | 8.88 | 7.28 | 7.64 | 7.64 | -11.16% | 159,667 |
| May 30, 2025 | 9.00 | 9.40 | 7.90 | 8.60 | 8.60 | -37.68% | 310,433 |
| May 28, 2025 | 13.95 | 14.00 | 13.40 | 13.80 | 13.80 | -1.43% | 5,580 |
| May 27, 2025 | 13.00 | 14.35 | 13.00 | 14.00 | 14.00 | 6.46% | 27,493 |
| May 26, 2025 | 12.90 | 13.20 | 12.60 | 13.15 | 13.15 | 1.94% | 18,723 |
| May 23, 2025 | 12.60 | 12.90 | 12.40 | 12.90 | 12.90 | 2.38% | 20,630 |
| May 22, 2025 | 12.85 | 12.85 | 12.40 | 12.60 | 12.60 | 2.02% | 2,688 |
| May 21, 2025 | 11.85 | 12.85 | 11.85 | 12.35 | 12.35 | 2.07% | 23,501 |