Real Fastigheter

REAL
🏛️ sweden →
9.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.50 14.50 14.00 14.00 0.0M
2021-12-29 15.00 15.00 14.00 14.50 0.0M
2021-12-28 14.50 15.00 14.00 15.00 0.0M
2021-12-27 14.00 14.50 13.00 14.50 0.0M
2021-12-23 13.50 14.50 13.00 14.00 0.0M
2021-12-22 13.00 13.50 13.00 13.50 0.0M
2021-12-21 13.50 13.50 12.50 13.50 0.0M
2021-12-20 13.50 13.50 13.00 13.50 0.0M
2021-12-17 13.50 13.50 13.00 13.50 0.0M
2021-12-16 13.50 13.50 13.00 13.50 0.0M
2021-12-15 13.50 13.50 13.00 13.50 0.0M
2021-12-14 13.50 14.00 13.00 13.50 0.0M
2021-12-13 14.00 14.00 13.00 13.50 0.0M
2021-12-10 14.00 14.00 13.00 14.00 0.0M
2021-12-09 14.00 14.00 13.00 14.00 0.0M
2021-12-08 13.50 14.00 13.50 14.00 0.0M
2021-12-07 14.00 14.00 13.50 14.00 0.0M
2021-12-06 14.00 14.00 13.50 14.00 0.0M
2021-12-03 14.00 14.00 13.50 14.00 0.0M
2021-12-02 14.00 14.00 13.50 14.00 0.0M
2021-12-01 14.00 14.00 13.50 14.00 0.0M
2021-11-30 14.00 14.00 13.50 14.00 0.0M
2021-11-29 14.00 14.00 13.50 14.00 0.0M
2021-11-26 13.50 14.00 13.00 14.00 0.0M
2021-11-25 14.00 14.00 13.50 14.00 0.0M
2021-11-24 14.00 14.00 13.50 14.00 0.0M
2021-11-23 14.50 14.50 13.50 14.00 0.0M
2021-11-22 14.50 14.50 14.00 14.50 0.0M
2021-11-19 14.50 14.50 14.00 14.50 0.0M
2021-11-18 14.50 14.50 14.00 14.50 0.0M
2021-11-17 14.00 15.00 14.00 14.50 0.0M
2021-11-16 15.00 15.00 14.00 14.00 0.0M
2021-11-15 14.00 15.50 13.50 15.00 0.0M
2021-11-12 14.50 14.50 13.50 14.50 0.0M
2021-11-11 14.50 14.50 14.00 14.50 0.0M
2021-11-10 14.00 14.50 14.00 14.50 0.0M
2021-11-09 15.00 15.00 14.00 14.50 0.0M
2021-11-08 14.00 15.50 13.50 14.00 0.1M
2021-11-05 14.00 14.00 13.50 14.00 0.0M
2021-11-04 14.50 14.50 11.00 14.00 0.0M
2021-11-03 14.00 14.50 13.50 14.50 0.0M
2021-11-02 14.50 14.50 14.00 14.50 0.0M
2021-11-01 14.50 14.50 14.00 14.50 0.0M
2021-10-29 15.00 15.00 14.00 15.00 0.0M
2021-10-28 14.00 15.00 14.00 15.00 0.0M
2021-10-27 14.50 15.00 14.00 14.50 0.0M
2021-10-26 15.00 15.00 14.00 15.00 0.0M
2021-10-25 15.00 15.00 14.00 15.00 0.0M
2021-10-22 14.50 15.00 14.00 15.00 0.0M
2021-10-21 15.00 15.00 14.00 14.50 0.0M
2021-10-20 15.00 15.00 14.50 15.00 0.0M
2021-10-19 15.00 15.00 14.50 15.00 0.0M
2021-10-18 15.50 15.50 14.50 15.00 0.0M
2021-10-15 15.00 15.00 14.50 15.00 0.0M
2021-10-14 14.50 15.00 14.00 15.00 0.0M
2021-10-13 14.50 14.50 14.00 14.50 0.0M
2021-10-12 14.50 14.50 14.00 14.50 0.0M
2021-10-11 15.00 15.00 14.00 14.50 0.0M
2021-10-08 15.00 15.00 14.50 15.00 0.0M
2021-10-07 15.00 15.00 14.50 15.00 0.0M
2021-10-06 15.00 15.00 14.00 15.00 0.0M
2021-10-05 14.50 15.00 14.00 15.00 0.0M
2021-10-04 14.00 17.00 13.00 14.50 0.1M
2021-10-01 13.50 14.00 13.50 14.00 0.0M
2021-09-30 14.00 14.00 13.00 14.00 0.0M
2021-09-29 14.00 14.00 13.00 14.00 0.0M
2021-09-28 14.00 14.00 13.00 14.00 0.0M
2021-09-27 14.00 14.00 13.50 14.00 0.0M
2021-09-24 13.50 14.00 13.50 14.00 0.0M
2021-09-23 14.00 14.00 13.50 14.00 0.0M
2021-09-22 13.00 14.00 13.00 14.00 0.0M
2021-09-21 13.00 14.00 13.00 13.00 0.0M
2021-09-20 14.00 14.00 13.00 13.50 0.0M
2021-09-17 14.00 14.00 13.50 14.00 0.0M
2021-09-16 14.50 14.50 13.50 14.00 0.0M
2021-09-15 14.00 14.50 13.50 14.50 0.0M
2021-09-14 14.50 14.50 13.50 14.00 0.0M
2021-09-13 14.50 14.50 14.00 14.50 0.0M
2021-09-10 14.50 14.50 14.00 14.50 0.0M
2021-09-09 14.00 14.50 14.00 14.50 0.0M
2021-09-08 14.50 15.00 14.00 14.50 0.0M
2021-09-07 14.50 14.50 14.00 14.50 0.0M
2021-09-06 14.50 15.00 14.00 14.50 0.0M
2021-09-03 14.50 14.50 14.00 14.50 0.0M
2021-09-02 15.00 15.00 14.00 14.50 0.0M
2021-09-01 15.00 15.00 14.00 14.50 0.0M
2021-08-31 15.00 15.00 14.00 15.00 0.0M
2021-08-30 15.00 15.00 14.00 15.00 0.0M
2021-08-27 15.00 15.00 14.00 15.00 0.0M
2021-08-26 15.00 15.00 14.00 15.00 0.0M
2021-08-25 14.50 15.00 14.00 15.00 0.0M
2021-08-24 14.50 15.00 14.00 14.50 0.0M
2021-08-23 15.00 15.00 14.00 14.50 0.0M
2021-08-20 14.50 15.00 14.00 15.00 0.0M
2021-08-19 15.00 15.00 14.00 14.50 0.0M
2021-08-18 15.00 15.00 14.00 15.00 0.0M
2021-08-17 16.00 16.00 14.00 15.00 0.1M
2021-08-16 16.50 17.00 16.00 16.50 0.0M
2021-08-13 16.00 16.00 15.50 16.00 0.0M
2021-08-12 16.50 16.50 15.50 16.00 0.0M
2021-08-11 16.50 16.50 16.00 16.50 0.0M
2021-08-10 16.50 18.50 15.50 16.50 0.0M
2021-08-09 15.50 17.00 15.00 16.50 0.1M
2021-08-06 15.50 16.00 15.00 15.50 0.0M
2021-08-05 15.00 15.50 14.50 15.50 0.0M
2021-08-04 14.50 15.00 14.00 15.00 0.0M
2021-08-03 14.50 14.50 14.00 14.50 0.0M
2021-08-02 14.50 14.50 14.00 14.50 0.0M
2021-07-30 14.50 14.50 14.00 14.50 0.0M
2021-07-29 14.50 14.50 14.00 14.50 0.0M
2021-07-28 14.50 14.50 14.00 14.50 0.0M
2021-07-27 14.50 14.50 14.00 14.50 0.0M
2021-07-26 14.50 14.50 14.00 14.50 0.0M
2021-07-23 14.50 14.50 14.00 14.50 0.0M
2021-07-22 14.50 14.50 14.00 14.50 0.0M
2021-07-21 14.50 14.50 14.00 14.50 0.0M
2021-07-20 14.50 14.50 14.00 14.50 0.0M
2021-07-19 14.00 14.50 14.00 14.50 0.0M
2021-07-16 14.50 14.50 14.00 14.00 0.0M
2021-07-15 14.50 14.50 14.00 14.50 0.0M
2021-07-14 14.50 14.50 14.00 14.50 0.0M
2021-07-13 14.50 14.50 13.50 14.50 0.0M
2021-07-12 14.00 14.50 14.00 14.50 0.0M
2021-07-09 14.00 14.50 13.50 14.50 0.0M
2021-07-08 14.50 14.50 14.00 14.00 0.0M
2021-07-07 14.00 14.50 14.00 14.50 0.0M
2021-07-06 14.00 14.00 13.50 13.50 0.0M
2021-07-05 14.00 14.00 13.50 14.00 0.0M
2021-07-02 14.00 14.00 13.50 14.00 0.0M
2021-07-01 14.50 14.50 13.50 14.00 0.0M
2021-06-30 14.50 14.50 13.50 14.50 0.0M
2021-06-29 14.00 14.50 13.50 14.50 0.0M
2021-06-28 14.50 14.50 13.50 14.00 0.0M
2021-06-24 14.50 14.50 13.50 14.50 0.0M
2021-06-23 13.50 14.50 13.50 14.50 0.0M
2021-06-22 14.00 14.50 13.50 13.50 0.0M
2021-06-21 14.00 14.00 13.50 14.00 0.0M
2021-06-18 14.00 14.50 13.50 14.50 0.0M
2021-06-17 14.50 15.00 14.00 15.00 0.0M
2021-06-16 15.00 15.00 14.00 15.00 0.0M
2021-06-15 14.50 15.00 14.50 15.00 0.0M
2021-06-14 15.00 15.00 14.50 14.50 0.0M
2021-06-11 15.00 15.00 14.50 15.00 0.0M
2021-06-10 15.50 15.50 14.50 15.50 0.0M
2021-06-09 15.00 15.50 14.50 15.00 0.0M
2021-06-08 15.00 15.50 14.50 15.00 0.0M
2021-06-07 15.50 15.50 14.50 15.00 0.0M
2021-06-04 15.50 15.50 14.50 15.50 0.0M
2021-06-03 15.50 15.50 14.50 15.50 0.0M
2021-06-02 15.50 15.50 14.50 15.50 0.0M
2021-06-01 15.50 15.50 14.50 15.50 0.0M
2021-05-31 14.50 15.50 14.50 15.50 0.0M
2021-05-28 15.00 15.50 14.50 14.50 0.0M
2021-05-27 15.00 16.00 14.50 15.00 0.0M
2021-05-26 16.00 16.00 15.00 15.00 0.0M
2021-05-25 16.00 16.00 15.00 16.00 0.0M
2021-05-24 16.00 16.00 15.50 16.00 0.0M
2021-05-21 16.00 16.00 15.50 16.00 0.0M
2021-05-20 16.00 16.00 15.50 16.00 0.0M
2021-05-19 15.50 16.00 15.00 16.00 0.0M
2021-05-18 15.50 16.00 15.50 16.00 0.0M
2021-05-17 16.50 16.50 15.50 15.50 0.0M
2021-05-14 16.50 16.50 15.50 16.50 0.0M
2021-05-12 15.50 16.50 15.00 16.50 0.0M
2021-05-11 16.00 16.00 14.50 15.50 0.1M
2021-05-10 17.00 18.00 15.00 16.00 0.1M
2021-05-07 17.50 18.00 16.50 17.50 0.0M
2021-05-06 17.50 17.50 16.50 17.50 0.1M
2021-05-05 18.50 18.50 17.00 18.00 0.1M
2021-05-04 18.50 18.50 17.50 18.50 0.0M
2021-05-03 18.50 19.00 17.50 18.50 0.0M
2021-04-30 18.00 19.00 18.00 18.50 0.0M
2021-04-29 17.00 18.00 16.50 17.50 0.1M
2021-04-28 16.50 17.50 15.50 17.00 0.1M
2021-04-27 16.50 18.00 16.00 16.50 0.1M
2021-04-26 16.00 19.00 15.50 16.50 0.2M
2021-04-23 17.00 20.00 15.00 15.50 0.2M
2021-04-22 16.50 17.00 16.00 16.50 0.0M
2021-04-21 16.00 17.00 15.50 16.50 0.1M
2021-04-20 15.00 16.50 15.00 16.00 0.1M
2021-04-19 15.00 18.00 14.50 15.50 0.1M
2021-04-16 14.50 15.00 14.00 14.50 0.0M
2021-04-15 15.00 15.00 14.00 14.50 0.0M
2021-04-14 14.50 15.00 14.00 15.00 0.0M
2021-04-13 14.50 15.00 14.00 14.50 0.0M
2021-04-12 14.50 15.00 14.00 14.50 0.0M
2021-04-09 14.00 14.50 13.50 14.50 0.1M
2021-04-08 13.50 14.00 13.50 14.00 0.0M
2021-04-07 13.50 13.50 13.00 13.00 0.0M
2021-04-06 13.50 13.50 12.50 13.50 0.0M
2021-04-01 13.00 13.50 12.50 13.00 0.0M
2021-03-31 13.00 13.50 12.50 12.50 0.0M
2021-03-30 13.50 13.50 13.00 13.00 0.0M
2021-03-29 13.00 13.50 13.00 13.50 0.0M
2021-03-26 13.00 13.50 12.50 13.00 0.0M
2021-03-25 13.00 13.50 12.50 13.00 0.0M
2021-03-24 13.00 13.00 12.50 13.00 0.0M
2021-03-23 12.50 13.00 12.50 13.00 0.0M
2021-03-22 13.50 13.50 12.50 13.00 0.0M
2021-03-19 13.00 13.50 12.50 13.50 0.0M
2021-03-18 13.00 13.50 12.50 13.00 0.0M
2021-03-17 12.50 13.50 12.50 13.00 0.0M
2021-03-16 13.50 13.50 12.50 13.50 0.0M
2021-03-15 13.50 13.50 12.50 12.50 0.0M
2021-03-12 13.00 13.50 12.50 13.50 0.0M
2021-03-11 13.00 13.50 12.50 13.00 0.0M
2021-03-10 13.50 13.50 12.50 13.00 0.0M
2021-03-09 13.50 13.50 13.00 13.50 0.0M
2021-03-08 12.50 13.50 12.50 13.50 0.0M
2021-03-05 12.50 13.00 12.50 12.50 0.0M
2021-03-04 13.50 13.50 12.50 12.50 0.0M
2021-03-03 14.00 14.00 13.00 13.50 0.0M
2021-03-02 13.50 14.00 12.00 14.00 0.1M
2021-03-01 14.00 14.50 12.50 13.50 0.0M
2021-02-26 14.50 15.00 13.00 14.00 0.1M
2021-02-25 16.00 16.50 13.00 14.00 0.1M
2021-02-24 15.00 15.50 14.00 15.00 0.1M
2021-02-23 15.00 15.00 12.50 14.50 0.1M
2021-02-22 12.00 16.50 12.00 15.00 0.3M
2021-02-19 11.50 12.00 11.00 12.00 0.0M
2021-02-18 12.00 12.00 11.00 11.50 0.0M
2021-02-17 11.50 12.00 11.00 12.00 0.0M
2021-02-16 12.00 12.00 11.00 12.00 0.0M
2021-02-15 12.00 12.00 11.50 12.00 0.0M
2021-02-12 12.00 12.50 11.00 12.00 0.0M
2021-02-11 12.00 12.50 11.50 12.00 0.0M
2021-02-10 12.00 12.00 11.00 12.00 0.0M
2021-02-09 12.00 12.00 11.50 12.00 0.0M
2021-02-08 12.00 12.00 11.50 12.00 0.0M
2021-02-05 11.50 12.00 11.50 12.00 0.0M
2021-02-04 12.00 12.50 11.50 12.00 0.0M
2021-02-03 12.50 12.50 12.00 12.50 0.0M
2021-02-02 12.00 12.50 11.50 12.00 0.0M
2021-02-01 12.00 12.00 11.50 12.00 0.0M
2021-01-29 12.00 12.00 11.50 12.00 0.0M
2021-01-28 12.50 12.50 11.50 12.00 0.0M
2021-01-27 12.50 12.50 11.50 12.00 0.0M
2021-01-26 12.50 12.50 12.00 12.00 0.0M
2021-01-25 12.50 13.00 11.00 12.50 0.0M
2021-01-22 12.50 13.00 12.00 12.50 0.0M
2021-01-21 12.50 13.00 12.00 12.50 0.0M
2021-01-20 12.00 12.50 11.50 12.00 0.0M
2021-01-19 12.00 12.00 11.50 12.00 0.0M
2021-01-18 12.00 12.00 11.50 12.00 0.0M
2021-01-15 12.00 12.00 11.50 12.00 0.0M
2021-01-14 12.00 12.00 11.50 12.00 0.0M
2021-01-13 12.00 12.00 11.00 12.00 0.0M
2021-01-12 12.00 12.00 11.00 12.00 0.0M
2021-01-11 12.00 12.00 11.00 11.50 0.0M
2021-01-08 13.00 13.00 11.00 11.50 0.1M
2021-01-07 13.00 13.00 12.00 13.00 0.0M
2021-01-05 13.00 13.00 12.50 13.00 0.0M
2021-01-04 14.00 14.00 11.00 13.00 0.1M