Realfiction Holding AB (publ) (STO:REALFI)
Sweden · Delayed Price · Currency is SEK 4.320
-0.300 (-6.49%)
Oct 9, 2025, 5:29 PM CET
Realfiction Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.62 | 4.90 | 4.18 | 4.32 | 4.32 | -6.49% | 57,008 |
| Oct 8, 2025 | 4.15 | 4.66 | 4.14 | 4.62 | 4.62 | 14.07% | 210,352 |
| Oct 7, 2025 | 4.09 | 4.21 | 4.05 | 4.05 | 4.05 | -1.22% | 26,299 |
| Oct 6, 2025 | 4.30 | 4.30 | 4.02 | 4.10 | 4.10 | 3.27% | 21,061 |
| Oct 3, 2025 | 4.39 | 4.39 | 3.91 | 3.97 | 3.97 | 0.51% | 19,655 |
| Oct 2, 2025 | 4.39 | 4.39 | 3.95 | 3.95 | 3.95 | -1.25% | 25,239 |
| Oct 1, 2025 | 4.10 | 4.17 | 4.00 | 4.00 | 4.00 | -2.44% | 20,203 |
| Sep 30, 2025 | 3.73 | 4.32 | 3.73 | 4.10 | 4.10 | 5.94% | 38,344 |
| Sep 29, 2025 | 4.05 | 4.14 | 3.80 | 3.87 | 3.87 | -4.44% | 66,699 |
| Sep 26, 2025 | 4.12 | 4.17 | 3.93 | 4.05 | 4.05 | -0.25% | 22,981 |
| Sep 25, 2025 | 3.94 | 4.23 | 3.94 | 4.06 | 4.06 | 1.50% | 26,902 |
| Sep 24, 2025 | 3.78 | 4.12 | 3.57 | 4.00 | 4.00 | 5.82% | 131,682 |
| Sep 23, 2025 | 3.79 | 3.95 | 3.71 | 3.78 | 3.78 | - | 55,965 |
| Sep 22, 2025 | 3.95 | 4.01 | 3.75 | 3.78 | 3.78 | -2.83% | 34,993 |
| Sep 19, 2025 | 4.03 | 4.07 | 3.73 | 3.89 | 3.89 | -4.42% | 80,692 |
| Sep 18, 2025 | 4.00 | 4.12 | 4.00 | 4.07 | 4.07 | 2.26% | 28,053 |
| Sep 17, 2025 | 4.13 | 4.18 | 3.82 | 3.98 | 3.98 | -2.69% | 82,233 |
| Sep 16, 2025 | 4.20 | 4.20 | 4.08 | 4.09 | 4.09 | -0.73% | 7,303 |
| Sep 15, 2025 | 4.87 | 4.87 | 3.92 | 4.12 | 4.12 | 3.00% | 43,088 |
| Sep 12, 2025 | 4.20 | 4.40 | 3.95 | 4.00 | 4.00 | -1.48% | 58,327 |
| Sep 11, 2025 | 4.11 | 4.13 | 3.92 | 4.06 | 4.06 | -0.98% | 42,670 |
| Sep 10, 2025 | 4.13 | 4.21 | 4.10 | 4.10 | 4.10 | -1.44% | 34,645 |
| Sep 9, 2025 | 4.47 | 4.47 | 4.12 | 4.16 | 4.16 | -3.70% | 87,862 |
| Sep 8, 2025 | 4.76 | 5.20 | 4.23 | 4.32 | 4.32 | -16.28% | 227,408 |
| Sep 5, 2025 | 4.85 | 5.16 | 4.45 | 5.16 | 5.16 | 9.55% | 143,972 |
| Sep 4, 2025 | 4.55 | 5.12 | 4.31 | 4.71 | 4.71 | 7.53% | 246,927 |
| Sep 3, 2025 | 4.78 | 4.89 | 4.11 | 4.38 | 4.38 | -8.18% | 103,291 |
| Sep 2, 2025 | 4.86 | 4.88 | 4.66 | 4.77 | 4.77 | -3.05% | 4,507 |
| Sep 1, 2025 | 4.89 | 4.92 | 4.72 | 4.92 | 4.92 | 2.93% | 6,632 |
| Aug 29, 2025 | 4.90 | 4.92 | 4.64 | 4.78 | 4.78 | -0.42% | 24,972 |
| Aug 28, 2025 | 5.12 | 5.12 | 4.75 | 4.80 | 4.80 | -3.81% | 18,955 |
| Aug 27, 2025 | 4.88 | 5.08 | 4.73 | 4.99 | 4.99 | 10.64% | 29,429 |
| Aug 26, 2025 | 5.16 | 5.16 | 4.40 | 4.51 | 4.51 | -10.52% | 75,076 |
| Aug 25, 2025 | 5.38 | 5.38 | 4.91 | 5.04 | 5.04 | -2.70% | 39,004 |
| 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 |