Realfiction Holding AB (publ) (STO:REALFI)
Sweden · Delayed Price · Currency is SEK 5.18
+0.21 (4.23%)
Aug 22, 2025, 5:29 PM CET
Realfiction Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.99 | 5.44 | 4.95 | 5.18 | 5.18 | 4.23% | 42,976 |
| Aug 21, 2025 | 5.20 | 5.22 | 4.94 | 4.97 | 4.97 | -8.64% | 51,150 |
| Aug 20, 2025 | 5.30 | 5.52 | 4.60 | 5.44 | 5.44 | 0.74% | 106,927 |
| Aug 19, 2025 | 5.86 | 5.86 | 5.30 | 5.40 | 5.40 | -8.16% | 109,354 |
| Aug 18, 2025 | 6.52 | 6.58 | 5.52 | 5.88 | 5.88 | -10.64% | 180,352 |
| Aug 15, 2025 | 6.76 | 6.76 | 6.52 | 6.58 | 6.58 | -2.37% | 4,190 |
| Aug 14, 2025 | 6.74 | 6.74 | 6.56 | 6.74 | 6.74 | 0.60% | 14,370 |
| Aug 13, 2025 | 6.68 | 6.82 | 6.52 | 6.70 | 6.70 | -1.47% | 31,840 |
| Aug 12, 2025 | 6.78 | 6.96 | 6.70 | 6.80 | 6.80 | 0.29% | 11,985 |
| Aug 11, 2025 | 6.76 | 6.96 | 6.62 | 6.78 | 6.78 | -0.29% | 11,481 |
| Aug 8, 2025 | 6.86 | 6.94 | 6.76 | 6.80 | 6.80 | - | 6,260 |
| Aug 7, 2025 | 7.14 | 7.14 | 6.80 | 6.80 | 6.80 | -4.49% | 44,661 |
| Aug 6, 2025 | 6.88 | 7.18 | 6.78 | 7.12 | 7.12 | 2.59% | 15,883 |
| Aug 5, 2025 | 6.72 | 7.00 | 6.72 | 6.94 | 6.94 | 1.17% | 33,921 |
| Aug 4, 2025 | 6.68 | 6.94 | 6.60 | 6.86 | 6.86 | -2.00% | 54,377 |
| 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 |