Realfiction Holding AB (publ) (STO:REALFI)
Sweden · Delayed Price · Currency is SEK 2.820
-0.020 (-0.70%)
May 26, 2026, 5:06 PM CET
Realfiction Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2.90 | 2.93 | 2.76 | 2.93 | - | 2.81% | 5,635 |
| 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 |
| Apr 29, 2026 | 3.36 | 3.50 | 3.18 | 3.33 | 3.33 | -4.58% | 19,779 |
| Apr 28, 2026 | 3.51 | 3.53 | 3.41 | 3.49 | 3.49 | 6.08% | 13,482 |
| Apr 27, 2026 | 3.70 | 3.70 | 2.93 | 3.29 | 3.29 | -3.52% | 29,251 |
| Apr 24, 2026 | 3.48 | 3.60 | 3.41 | 3.41 | 3.41 | -2.01% | 10,838 |
| Apr 23, 2026 | 3.56 | 3.79 | 3.28 | 3.48 | 3.48 | -3.06% | 19,303 |
| Apr 22, 2026 | 3.74 | 3.99 | 3.21 | 3.59 | 3.59 | 4.36% | 43,356 |
| Apr 21, 2026 | 3.54 | 3.69 | 3.42 | 3.44 | 3.44 | 7.50% | 14,263 |
| Apr 20, 2026 | 3.20 | 3.60 | 3.17 | 3.20 | 3.20 | -1.23% | 21,178 |
| Apr 17, 2026 | 3.30 | 3.35 | 3.20 | 3.24 | 3.24 | 1.25% | 24,265 |
| Apr 16, 2026 | 3.00 | 3.79 | 3.00 | 3.20 | 3.20 | 6.67% | 55,145 |
| Apr 15, 2026 | 3.00 | 3.20 | 2.90 | 3.00 | 3.00 | - | 19,949 |
| Apr 14, 2026 | 2.81 | 3.50 | 2.81 | 3.00 | 3.00 | 7.14% | 32,502 |
| Apr 13, 2026 | 2.70 | 2.85 | 2.36 | 2.80 | 2.80 | -3.45% | 50,646 |
| Apr 10, 2026 | 2.70 | 2.95 | 2.66 | 2.90 | 2.90 | 7.41% | 9,762 |
| Apr 9, 2026 | 3.05 | 3.05 | 2.55 | 2.70 | 2.70 | -5.26% | 15,807 |
| Apr 8, 2026 | 3.09 | 3.09 | 2.57 | 2.85 | 2.85 | -7.77% | 15,342 |
| Apr 7, 2026 | 2.51 | 3.09 | 2.34 | 3.09 | 3.09 | 21.18% | 26,744 |
| Apr 2, 2026 | 2.69 | 3.19 | 2.45 | 2.55 | 2.55 | -5.56% | 29,657 |
| Apr 1, 2026 | 2.49 | 2.90 | 1.67 | 2.70 | 2.70 | -37.21% | 237,000 |
| Mar 31, 2026 | 3.97 | 4.40 | 3.70 | 4.30 | 4.30 | 8.31% | 36,650 |
| Mar 30, 2026 | 3.75 | 4.19 | 3.65 | 3.97 | 3.97 | 0.76% | 26,488 |
| Mar 27, 2026 | 3.90 | 3.99 | 3.57 | 3.94 | 3.94 | 1.29% | 39,916 |
| Mar 26, 2026 | 3.98 | 4.19 | 3.79 | 3.89 | 3.89 | 2.37% | 62,246 |
| Mar 25, 2026 | 3.38 | 3.99 | 3.00 | 3.80 | 3.80 | 12.43% | 31,714 |
| Mar 24, 2026 | 3.54 | 3.54 | 3.10 | 3.38 | 3.38 | 6.29% | 14,215 |
| Mar 23, 2026 | 3.40 | 3.40 | 3.01 | 3.18 | 3.18 | -9.14% | 66,755 |
| Mar 20, 2026 | 2.99 | 3.55 | 2.94 | 3.50 | 3.50 | 15.51% | 38,558 |
| Mar 19, 2026 | 3.20 | 3.28 | 2.74 | 3.03 | 3.03 | -0.33% | 24,903 |
| Mar 18, 2026 | 2.93 | 3.09 | 2.76 | 3.04 | 3.04 | 21.60% | 87,652 |
| Mar 17, 2026 | 2.65 | 2.65 | 2.46 | 2.50 | 2.50 | -6.02% | 23,938 |
| Mar 16, 2026 | 2.51 | 2.66 | 2.44 | 2.66 | 2.66 | 6.40% | 20,274 |
| Mar 13, 2026 | 2.84 | 2.84 | 2.35 | 2.50 | 2.50 | 1.21% | 28,446 |
| Mar 12, 2026 | 2.51 | 2.66 | 2.40 | 2.47 | 2.47 | -4.63% | 40,585 |
| Mar 11, 2026 | 2.37 | 2.59 | 2.08 | 2.59 | 2.59 | 8.82% | 58,162 |