Realfiction Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	2.98	2.98	2.80	2.86	2.86	-9.21%	70,665
Jul 30, 2026	3.14	3.15	3.00	3.15	3.15	0.32%	1,624
Jul 29, 2026	2.81	3.15	2.63	3.14	3.14	5.02%	10,120
Jul 28, 2026	3.10	3.10	2.81	2.99	2.99	-3.86%	4,110
Jul 27, 2026	2.80	3.20	2.80	3.11	3.11	11.07%	32,000
Jul 24, 2026	2.88	3.03	2.80	2.80	2.80	-2.78%	14,717
Jul 23, 2026	2.81	3.14	2.60	2.88	2.88	-0.69%	41,571
Jul 22, 2026	2.36	3.00	2.36	2.90	2.90	13.73%	33,349
Jul 21, 2026	2.70	2.99	2.55	2.55	2.55	-5.56%	12,886
Jul 20, 2026	3.00	3.00	2.40	2.70	2.70	-4.93%	14,980
Jul 17, 2026	2.30	3.00	2.30	2.84	2.84	18.83%	43,782
Jul 16, 2026	2.45	2.53	2.21	2.39	2.39	1.70%	2,330
Jul 15, 2026	2.40	2.40	2.30	2.35	2.35	-4.08%	6,112
Jul 14, 2026	2.49	2.49	2.20	2.45	2.45	2.51%	1,374
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