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
2023-12-29 10.50 10.50 10.00 10.35 0.0M
2023-12-28 9.88 10.90 9.88 10.65 0.0M
2023-12-27 9.72 9.90 9.68 9.88 0.0M
2023-12-22 9.86 9.90 9.70 9.90 0.0M
2023-12-21 9.86 9.86 9.66 9.84 0.0M
2023-12-20 9.86 9.86 9.86 9.86 0.0M
2023-12-19 9.64 9.64 9.56 9.64 0.0M
2023-12-18 9.60 9.74 9.24 9.74 0.0M
2023-12-15 9.86 9.88 9.86 9.88 0.0M
2023-12-14 9.64 9.90 9.64 9.86 0.0M
2023-12-13 9.88 9.90 9.34 9.50 0.0M
2023-12-12 9.80 9.90 9.80 9.88 0.0M
2023-12-11 9.54 9.90 9.34 9.90 0.0M
2023-12-08 9.62 9.90 9.42 9.90 0.0M
2023-12-07 9.88 9.98 9.88 9.98 0.0M
2023-12-06 9.70 9.88 9.22 9.88 0.0M
2023-12-05 9.80 9.98 9.72 9.98 0.0M
2023-12-04 9.96 10.00 9.82 10.00 0.0M
2023-12-01 9.74 9.98 9.60 9.96 0.0M
2023-11-30 9.96 10.00 9.62 10.00 0.0M
2023-11-29 9.96 9.96 9.90 9.96 0.0M
2023-11-28 9.84 9.96 9.60 9.96 0.0M
2023-11-27 9.70 10.45 9.60 9.98 0.0M
2023-11-24 9.40 9.80 9.40 9.80 0.0M
2023-11-23 9.70 10.00 9.60 10.00 0.0M
2023-11-22 10.10 10.10 9.68 10.00 0.0M
2023-11-21 9.50 10.60 9.50 10.10 0.0M
2023-11-20 10.70 10.70 10.05 10.65 0.0M
2023-11-17 10.80 10.80 9.54 10.70 0.0M
2023-11-16 10.90 11.15 10.45 10.80 0.0M
2023-11-15 10.20 10.75 9.60 10.40 0.0M
2023-11-14 9.90 10.25 9.52 10.20 0.0M
2023-11-13 9.98 10.55 9.88 10.10 0.0M
2023-11-10 9.32 9.98 9.32 9.98 0.0M
2023-11-09 9.70 10.00 9.30 10.00 0.0M
2023-11-08 9.74 10.40 9.74 10.15 0.0M
2023-11-07 10.20 10.95 10.00 10.40 0.0M
2023-11-06 10.00 10.95 9.98 10.20 0.0M
2023-11-03 10.25 10.55 10.00 10.00 0.0M
2023-11-02 10.90 10.90 10.55 10.55 0.0M
2023-11-01 10.80 11.20 10.80 11.20 0.0M
2023-10-31 10.35 11.35 10.35 10.80 0.0M
2023-10-30 11.90 11.90 10.15 10.50 0.0M
2023-10-27 10.50 11.45 10.50 11.30 0.0M
2023-10-26 11.80 11.80 10.20 10.50 0.0M
2023-10-25 11.95 11.95 11.80 11.80 0.0M
2023-10-24 11.15 11.65 11.15 11.65 0.0M
2023-10-23 10.10 10.60 10.10 10.60 0.0M
2023-10-20 10.60 11.20 10.60 10.70 0.0M
2023-10-19 10.60 10.90 10.60 10.90 0.0M
2023-10-18 10.60 10.90 10.60 10.70 0.0M
2023-10-17 10.05 10.60 10.05 10.60 0.0M
2023-10-16 10.80 11.40 10.30 11.05 0.0M
2023-10-13 11.75 11.75 10.70 11.40 0.0M
2023-10-12 11.95 12.00 10.80 11.75 0.0M
2023-10-11 12.15 12.15 11.45 11.95 0.0M
2023-10-10 12.00 12.15 10.80 12.15 0.0M
2023-10-06 11.30 11.60 11.30 11.60 0.0M
2023-10-05 11.10 11.60 11.10 11.60 0.0M
2023-10-04 11.15 11.80 11.05 11.80 0.0M
2023-10-03 11.90 12.45 11.50 11.90 0.0M
2023-10-02 11.70 11.70 11.55 11.70 0.0M
2023-09-29 12.45 12.45 11.55 11.70 0.0M
2023-09-28 12.00 12.50 11.55 11.55 0.0M
2023-09-27 11.55 12.05 11.55 11.80 0.0M
2023-09-26 12.05 12.10 11.50 11.55 0.0M
2023-09-25 12.60 12.90 11.95 12.05 0.0M
2023-09-22 13.05 13.05 11.85 12.60 0.0M
2023-09-21 12.95 13.10 11.00 11.85 0.0M
2023-09-20 12.50 12.95 12.50 12.95 0.0M
2023-09-19 13.25 13.25 12.05 13.15 0.0M
2023-09-18 13.40 13.40 13.40 13.40 0.0M
2023-09-15 13.25 13.50 12.60 13.50 0.0M
2023-09-14 12.65 13.30 12.60 13.25 0.0M
2023-09-13 13.20 13.60 12.55 13.60 0.0M
2023-09-12 13.15 13.70 11.70 13.20 0.0M
2023-09-11 12.95 13.20 11.55 13.15 0.0M
2023-09-08 13.20 13.20 12.40 13.20 0.0M
2023-09-07 12.40 14.00 12.40 13.20 0.0M
2023-09-06 12.45 12.50 11.25 12.45 0.0M
2023-09-05 12.05 12.60 11.10 12.45 0.0M
2023-09-04 12.60 12.60 11.35 12.30 0.0M
2023-09-01 11.00 13.00 9.42 12.60 0.0M
2023-08-31 9.80 10.35 9.80 10.35 0.0M
2023-08-30 9.00 9.80 9.00 9.80 0.0M
2023-08-29 10.00 10.50 9.00 9.40 0.0M
2023-08-28 11.00 11.00 9.02 11.00 0.0M
2023-08-25 11.25 11.25 10.70 11.00 0.0M
2023-08-24 11.00 11.00 10.50 11.00 0.0M
2023-08-23 10.50 11.00 10.50 11.00 0.0M
2023-08-22 11.50 11.50 10.50 11.00 0.0M
2023-08-21 12.00 12.00 10.50 11.50 0.0M
2023-08-18 12.00 12.00 11.50 12.00 0.0M
2023-08-17 12.00 12.00 11.00 12.00 0.0M
2023-08-16 12.00 12.00 11.00 12.00 0.0M
2023-08-15 11.00 12.00 11.00 12.00 0.0M
2023-08-14 11.50 12.00 11.00 12.00 0.0M
2023-08-11 11.50 11.50 11.00 11.50 0.0M
2023-08-10 11.50 11.50 11.50 11.50 0.0M
2023-08-09 11.50 11.50 11.00 11.50 0.0M
2023-08-08 11.50 11.50 11.00 11.50 0.0M
2023-08-07 12.00 12.00 11.00 11.50 0.0M
2023-08-04 12.00 12.00 11.50 12.00 0.0M
2023-08-03 12.00 12.00 11.00 12.00 0.0M
2023-08-02 12.00 12.00 11.00 12.00 0.0M
2023-08-01 11.00 12.00 10.50 12.00 0.0M
2023-07-31 11.00 11.00 10.50 11.00 0.0M
2023-07-28 10.50 10.50 10.00 10.50 0.0M
2023-07-27 10.50 11.00 10.00 10.50 0.0M
2023-07-26 10.50 11.00 10.00 10.50 0.0M
2023-07-25 11.00 11.00 10.00 10.50 0.0M
2023-07-24 11.00 11.00 10.50 11.00 0.0M
2023-07-21 11.50 11.50 10.50 11.00 0.0M
2023-07-20 11.50 11.50 11.00 11.50 0.0M
2023-07-19 11.50 11.50 11.00 11.00 0.0M
2023-07-18 11.50 12.00 11.50 11.50 0.0M
2023-07-17 12.00 12.00 11.00 12.00 0.0M
2023-07-14 11.00 12.00 11.00 12.00 0.0M
2023-07-13 12.00 12.00 11.50 12.00 0.0M
2023-07-12 11.50 12.00 11.00 12.00 0.0M
2023-07-11 11.00 11.50 11.00 11.50 0.0M
2023-07-10 11.50 11.50 11.00 11.50 0.0M
2023-07-07 11.50 11.50 11.00 11.50 0.0M
2023-07-06 12.00 12.00 11.50 11.50 0.0M
2023-07-05 12.00 12.00 11.50 12.00 0.0M
2023-07-04 11.50 12.00 11.50 12.00 0.0M
2023-07-03 11.50 12.00 11.50 11.50 0.0M
2023-06-30 11.50 11.50 11.00 11.50 0.0M
2023-06-29 12.00 12.00 11.00 11.50 0.0M
2023-06-28 11.50 12.00 11.50 12.00 0.0M
2023-06-27 12.00 12.00 11.00 12.00 0.0M
2023-06-26 12.00 12.00 11.50 12.00 0.0M
2023-06-22 12.00 12.00 11.50 12.00 0.0M
2023-06-21 11.50 12.00 11.50 12.00 0.0M
2023-06-20 11.50 12.00 11.50 12.00 0.0M
2023-06-19 12.50 12.50 11.50 12.00 0.0M
2023-06-16 11.50 15.50 11.50 12.50 0.0M
2023-06-15 12.00 12.00 11.50 12.00 0.0M
2023-06-14 12.50 12.50 11.50 12.00 0.0M
2023-06-13 12.50 12.50 11.50 12.50 0.0M
2023-06-12 12.50 12.50 12.50 12.50 0.0M
2023-06-09 12.00 12.50 12.00 12.50 0.0M
2023-06-08 12.50 12.50 11.50 12.00 0.0M
2023-06-07 11.50 12.50 11.50 12.50 0.0M
2023-06-05 12.00 12.50 11.50 12.50 0.0M
2023-06-02 12.00 12.50 11.50 12.00 0.0M
2023-06-01 12.00 12.00 11.50 12.00 0.0M
2023-05-31 12.50 12.50 11.50 12.00 0.0M
2023-05-30 12.50 12.50 12.00 12.50 0.0M
2023-05-29 12.00 12.50 12.00 12.50 0.0M
2023-05-26 12.50 12.50 12.00 12.50 0.0M
2023-05-25 12.50 12.50 12.00 12.50 0.0M
2023-05-24 13.00 13.00 12.00 12.50 0.0M
2023-05-23 13.00 13.00 12.00 13.00 0.0M
2023-05-22 12.00 13.00 12.00 13.00 0.0M
2023-05-19 12.00 13.00 12.00 12.50 0.0M
2023-05-17 12.50 12.50 12.00 12.50 0.0M
2023-05-16 13.00 13.00 12.00 12.00 0.0M
2023-05-15 12.50 13.00 12.50 13.00 0.0M
2023-05-12 12.00 12.50 11.50 12.50 0.0M
2023-05-11 12.00 12.00 11.50 12.00 0.0M
2023-05-10 12.50 13.00 11.50 12.00 0.0M
2023-05-09 13.00 13.00 12.00 12.50 0.0M
2023-05-08 13.00 13.00 12.00 12.50 0.0M
2023-05-05 12.50 13.50 12.00 13.00 0.0M
2023-05-04 12.50 13.00 12.00 13.00 0.0M
2023-05-03 13.50 13.50 12.50 12.50 0.0M
2023-05-02 13.50 13.50 12.50 13.00 0.0M
2023-04-28 13.00 13.00 13.00 13.00 0.0M
2023-04-27 13.00 13.00 12.00 13.00 0.0M
2023-04-26 12.50 13.00 11.50 13.00 0.0M
2023-04-25 12.50 12.50 12.00 12.50 0.0M
2023-04-24 12.00 12.50 11.50 12.50 0.0M
2023-04-21 12.00 12.00 11.50 12.00 0.0M
2023-04-20 11.50 12.00 11.50 12.00 0.0M
2023-04-19 12.50 12.50 11.50 12.00 0.0M
2023-04-18 13.00 13.00 12.00 12.50 0.0M
2023-04-17 12.50 13.50 12.00 13.00 0.0M
2023-04-14 12.00 12.50 11.50 12.50 0.0M
2023-04-13 12.00 12.00 11.50 12.00 0.0M
2023-04-12 12.00 12.50 11.00 12.00 0.0M
2023-04-11 12.00 12.00 11.00 12.00 0.0M
2023-04-06 12.00 12.00 11.00 12.00 0.0M
2023-04-05 12.00 12.00 11.00 12.00 0.0M
2023-04-04 12.00 12.00 11.50 12.00 0.0M
2023-04-03 12.00 12.00 11.50 12.00 0.0M
2023-03-31 12.00 12.00 11.50 12.00 0.0M
2023-03-30 12.50 12.50 11.50 12.00 0.0M
2023-03-29 12.00 12.50 11.50 12.50 0.0M
2023-03-28 12.00 12.00 11.00 12.00 0.0M
2023-03-27 11.50 12.00 11.00 12.00 0.0M
2023-03-24 12.00 12.00 11.00 11.50 0.0M
2023-03-23 11.00 12.00 11.00 12.00 0.0M
2023-03-22 11.50 12.00 11.00 12.00 0.0M
2023-03-21 12.00 12.00 11.50 12.00 0.0M
2023-03-20 12.00 12.00 11.50 12.00 0.0M
2023-03-17 11.50 12.00 11.50 12.00 0.0M
2023-03-16 10.50 12.00 10.50 11.50 0.0M
2023-03-15 11.50 12.00 10.50 10.50 0.0M
2023-03-14 12.00 12.00 11.50 12.00 0.0M
2023-03-13 11.50 12.00 11.50 12.00 0.0M
2023-03-10 12.00 12.00 11.50 12.00 0.0M
2023-03-09 12.50 12.50 12.00 12.50 0.0M
2023-03-08 12.50 12.50 12.00 12.50 0.0M
2023-03-07 12.50 12.50 11.50 12.50 0.0M
2023-03-06 12.50 12.50 12.00 12.50 0.0M
2023-03-03 12.50 12.50 11.50 12.50 0.0M
2023-03-02 12.50 12.50 12.00 12.50 0.0M
2023-03-01 11.50 12.50 11.50 12.50 0.0M
2023-02-28 12.50 12.50 11.50 12.50 0.0M
2023-02-27 12.00 12.50 11.50 12.50 0.0M
2023-02-24 12.50 12.50 12.00 12.00 0.0M
2023-02-23 12.50 12.50 12.00 12.50 0.0M
2023-02-22 13.00 13.00 12.00 12.50 0.0M
2023-02-21 13.50 13.50 12.50 13.00 0.0M
2023-02-20 13.00 13.00 12.50 13.00 0.0M
2023-02-17 13.50 13.50 13.00 13.00 0.0M
2023-02-16 13.50 13.50 12.50 13.50 0.0M
2023-02-15 13.50 13.50 12.50 13.50 0.0M
2023-02-14 12.50 14.00 11.50 14.00 0.0M
2023-02-13 12.00 12.50 11.50 12.50 0.0M
2023-02-10 12.00 12.50 12.00 12.00 0.0M
2023-02-09 12.00 12.50 12.00 12.00 0.0M
2023-02-08 12.50 12.50 12.00 12.50 0.0M
2023-02-07 12.50 12.50 11.50 12.50 0.0M
2023-02-06 12.50 12.50 12.00 12.50 0.0M
2023-02-03 13.00 13.00 12.00 12.50 0.0M
2023-02-02 12.50 13.00 12.00 13.00 0.0M
2023-02-01 12.50 12.50 12.00 12.50 0.0M
2023-01-31 12.50 13.00 12.00 13.00 0.0M
2023-01-30 13.50 13.50 12.50 13.00 0.0M
2023-01-27 13.50 13.50 12.50 13.50 0.0M
2023-01-26 13.00 13.50 12.50 13.50 0.0M
2023-01-25 13.00 13.50 13.00 13.00 0.0M
2023-01-24 13.50 14.00 11.50 13.00 0.0M
2023-01-23 13.00 14.00 12.50 13.50 0.0M
2023-01-20 14.00 14.00 13.00 13.50 0.0M
2023-01-19 13.50 14.00 13.00 14.00 0.0M
2023-01-18 14.00 14.00 13.00 13.50 0.0M
2023-01-17 13.50 14.00 12.50 14.00 0.0M
2023-01-16 12.50 13.50 11.50 13.50 0.0M
2023-01-13 12.00 12.50 11.50 12.50 0.0M
2023-01-12 11.50 12.50 11.50 12.50 0.0M
2023-01-11 12.00 12.50 11.50 12.00 0.0M
2023-01-10 12.00 12.00 11.50 12.00 0.0M
2023-01-09 12.00 12.00 11.00 12.00 0.0M
2023-01-05 12.00 12.00 11.00 12.00 0.0M
2023-01-04 11.50 12.00 11.00 12.00 0.0M
2023-01-03 12.00 12.00 11.00 11.50 0.0M
2023-01-02 11.50 12.00 11.00 12.00 0.0M