Realfiction Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	2.39	2.85	2.24	2.39	2.39	1.27%	11,118
Jul 10, 2026	2.36	2.36	2.25	2.36	2.36	3.51%	29,038
Jul 9, 2026	2.29	2.29	2.21	2.28	2.28	1.79%	14,817
Jul 8, 2026	2.35	2.35	2.16	2.24	2.24	-2.61%	30,429
Jul 7, 2026	2.33	2.33	2.20	2.30	2.30	-1.29%	52,041
Jul 6, 2026	2.22	2.49	2.22	2.33	2.33	3.56%	36,134
Jul 3, 2026	2.25	2.34	2.19	2.25	2.25	-3.85%	36,634
Jul 2, 2026	2.35	2.35	2.13	2.34	2.34	2.63%	33,333
Jul 1, 2026	2.38	2.38	2.05	2.28	2.28	-2.56%	34,514
Jun 30, 2026	2.32	2.40	1.80	2.34	2.34	-11.03%	248,097
Jun 29, 2026	2.75	2.75	2.27	2.63	2.63	-4.36%	35,259
Jun 26, 2026	2.77	3.20	2.21	2.75	2.75	-3.17%	49,590
Jun 25, 2026	2.63	3.03	2.41	2.84	2.84	5.58%	16,136
Jun 24, 2026	2.47	3.45	2.38	2.69	2.69	10.25%	39,495
Jun 23, 2026	2.25	2.47	2.25	2.44	2.44	-1.61%	24,049
Jun 22, 2026	2.33	2.48	2.15	2.48	2.48	1.22%	29,575
Jun 18, 2026	2.48	2.48	2.40	2.45	2.45	-	5,754
Jun 17, 2026	2.33	2.48	2.32	2.45	2.45	-2.00%	16,967
Jun 16, 2026	2.30	2.50	2.30	2.50	2.50	4.17%	14,926
Jun 15, 2026	2.98	2.98	2.25	2.40	2.40	-9.43%	83,430
Jun 12, 2026	2.62	3.00	2.52	2.65	2.65	1.15%	35,315
Jun 11, 2026	2.60	2.68	2.51	2.62	2.62	-2.60%	22,616
Jun 10, 2026	2.77	2.79	2.60	2.69	2.69	-1.10%	19,347
Jun 9, 2026	2.49	2.94	2.49	2.72	2.72	0.74%	15,975
Jun 8, 2026	2.60	2.80	2.47	2.70	2.70	3.85%	20,181
Jun 5, 2026	2.47	2.67	2.47	2.60	2.60	4.84%	46,911
Jun 4, 2026	2.43	2.72	2.41	2.48	2.48	2.06%	44,594
Jun 3, 2026	2.51	2.70	2.26	2.43	2.43	-3.19%	30,508
Jun 2, 2026	2.40	2.55	2.20	2.51	2.51	2.45%	77,334
Jun 1, 2026	2.46	2.55	2.45	2.45	2.45	-	31,813
May 29, 2026	2.81	2.81	2.40	2.45	2.45	-12.81%	159,981
May 28, 2026	2.80	3.02	2.51	2.81	2.81	0.36%	54,415
May 27, 2026	3.20	3.20	2.65	2.80	2.80	-0.71%	47,891
May 26, 2026	2.90	3.05	2.78	2.82	2.82	-0.70%	14,458
May 25, 2026	2.90	3.04	2.81	2.84	2.84	-0.35%	25,757
May 22, 2026	2.76	2.90	2.76	2.85	2.85	2.52%	10,238
May 21, 2026	2.95	3.03	2.76	2.78	2.78	-5.44%	29,792
May 20, 2026	2.77	3.00	2.76	2.94	2.94	5.76%	16,762
May 19, 2026	2.90	2.99	2.67	2.78	2.78	6.11%	19,375
May 18, 2026	3.09	3.09	2.45	2.62	2.62	-12.37%	75,780
May 15, 2026	3.25	3.35	2.73	2.99	2.99	-11.28%	30,742
May 13, 2026	2.72	3.39	2.72	3.37	3.37	10.49%	2,281
May 12, 2026	2.96	3.45	2.96	3.05	3.05	3.04%	8,968
May 11, 2026	2.76	2.96	2.76	2.96	2.96	1.72%	14,420
May 8, 2026	2.88	2.95	2.64	2.91	2.91	1.04%	10,473
May 7, 2026	2.89	2.96	2.82	2.88	2.88	-0.69%	9,566
May 6, 2026	3.16	3.23	2.80	2.90	2.90	-8.52%	55,512
May 5, 2026	3.35	3.35	2.92	3.17	3.17	-5.37%	38,228
May 4, 2026	3.11	3.35	3.05	3.35	3.35	4.04%	17,625
Apr 30, 2026	3.12	3.34	3.04	3.22	3.22	-3.30%	29,986