Realfiction Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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