Realfiction Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.32	0.42	0.20	0.20	0.20	-28.47%	2,876,943
Oct 8, 2026	0.18	0.55	0.18	0.28	0.28	1.08%	5,024,981
Oct 7, 2026	0.39	0.39	0.28	0.28	0.28	-30.15%	561,370
Oct 6, 2026	0.38	0.45	0.36	0.40	0.40	4.74%	86,049
Oct 5, 2026	0.29	0.38	0.29	0.38	0.38	-	103,063
Oct 2, 2026	0.27	0.38	0.22	0.38	0.38	-0.26%	1,538,034
Oct 1, 2026	0.41	0.41	0.37	0.38	0.38	-0.52%	118,257
Sep 30, 2026	0.39	0.43	0.38	0.38	0.38	-10.72%	132,686
Sep 29, 2026	0.41	0.44	0.41	0.43	0.43	1.90%	6,215
Sep 28, 2026	0.39	0.45	0.39	0.42	0.42	6.05%	137,448
Sep 25, 2026	0.42	0.44	0.38	0.40	0.40	4.75%	53,837
Sep 24, 2026	0.45	0.45	0.38	0.38	0.38	-11.66%	27,574
Sep 23, 2026	0.44	0.44	0.43	0.43	0.43	2.14%	44,000
Sep 22, 2026	0.43	0.45	0.37	0.42	0.42	-3.00%	414,267
Sep 21, 2026	0.44	0.52	0.41	0.43	0.43	-16.41%	250,075
Sep 18, 2026	0.43	0.52	0.40	0.52	0.52	7.92%	214,636
Sep 17, 2026	0.51	0.51	0.45	0.48	0.48	4.12%	23,505
Sep 16, 2026	0.51	0.52	0.46	0.46	0.46	-3.96%	52,362
Sep 15, 2026	0.49	0.53	0.43	0.48	0.48	-4.76%	218,194
Sep 14, 2026	0.48	0.54	0.48	0.50	0.50	8.39%	1,331
Sep 11, 2026	0.48	0.50	0.46	0.47	0.47	-8.82%	95,379
Sep 10, 2026	0.49	0.54	0.47	0.51	0.51	-6.93%	136,771
Sep 9, 2026	0.56	0.56	0.49	0.55	0.55	5.79%	226,176
Sep 8, 2026	0.53	0.56	0.50	0.52	0.52	-7.17%	164,016
Sep 7, 2026	0.56	0.58	0.47	0.56	0.56	5.28%	158,308
Sep 4, 2026	0.48	0.69	0.41	0.53	0.53	13.25%	254,486
Sep 3, 2026	0.46	0.48	0.43	0.47	0.47	-2.50%	68,388
Sep 2, 2026	0.50	0.52	0.46	0.48	0.48	2.13%	25,154
Sep 1, 2026	0.53	0.53	0.46	0.47	0.47	-6.75%	68,239
Aug 31, 2026	0.53	0.55	0.49	0.50	0.50	0.80%	169,262
Aug 28, 2026	0.55	0.55	0.48	0.50	0.50	-5.66%	379,402
Aug 27, 2026	0.55	0.64	0.50	0.53	0.53	-1.12%	552,257
Aug 26, 2026	0.58	0.58	0.47	0.54	0.54	7.20%	489,170
Aug 25, 2026	0.52	0.55	0.48	0.50	0.50	-	502,466
Aug 24, 2026	0.55	0.69	0.49	0.50	0.50	-9.09%	476,796
Aug 21, 2026	0.90	0.99	0.52	0.55	0.55	-77.64%	3,610,695
Aug 20, 2026	2.45	2.46	2.32	2.46	2.46	-1.60%	4,457
Aug 19, 2026	2.50	2.50	2.32	2.50	2.50	-1.57%	37,020
Aug 18, 2026	2.70	2.70	2.30	2.54	2.54	-5.58%	50,035
Aug 17, 2026	2.50	2.77	2.50	2.69	2.69	3.46%	4,179
Aug 14, 2026	2.57	2.60	2.50	2.60	2.60	-0.76%	19,055
Aug 13, 2026	2.79	2.79	2.62	2.62	2.62	-2.96%	10,668
Aug 12, 2026	2.76	3.00	2.62	2.70	2.70	-10.00%	35,515
Aug 11, 2026	2.72	3.00	2.69	3.00	3.00	19.05%	28,013
Aug 10, 2026	2.72	2.72	2.50	2.52	2.52	0.40%	11,484
Aug 7, 2026	2.79	2.79	2.51	2.51	2.51	-9.71%	22,824
Aug 6, 2026	2.99	2.99	2.60	2.78	2.78	0.36%	7,327
Aug 5, 2026	2.99	2.99	2.60	2.77	2.77	-0.36%	22,330
Aug 4, 2026	2.79	3.09	2.61	2.78	2.78	5.30%	7,771
Aug 3, 2026	2.80	2.80	2.60	2.64	2.64	-7.69%	28,310