Realfiction

REALFI
🏛️ sweden →
4.00
Last Update: 2025-10-01
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
2025-10-01 4.10 4.17 4.00 4.00 0.0M
2025-09-30 3.73 4.32 3.73 4.10 0.0M
2025-09-29 4.05 4.14 3.80 3.87 0.1M
2025-09-26 4.12 4.17 3.93 4.05 0.0M
2025-09-25 3.94 4.23 3.94 4.06 0.0M
2025-09-24 3.78 4.12 3.57 4.00 0.1M
2025-09-23 3.79 3.95 3.71 3.78 0.1M
2025-09-22 3.95 4.01 3.75 3.78 0.0M
2025-09-19 4.03 4.07 3.73 3.89 0.1M
2025-09-18 4.00 4.12 4.00 4.07 0.0M
2025-09-17 4.13 4.18 3.82 3.98 0.1M
2025-09-16 4.20 4.20 4.08 4.09 0.0M
2025-09-15 4.87 4.87 3.92 4.12 0.0M
2025-09-12 4.20 4.40 3.95 4.00 0.1M
2025-09-11 4.11 4.13 3.92 4.06 0.0M
2025-09-10 4.13 4.21 4.10 4.10 0.0M
2025-09-09 4.47 4.47 4.12 4.16 0.1M
2025-09-08 4.76 5.20 4.23 4.32 0.2M
2025-09-05 4.85 5.16 4.45 5.16 0.1M
2025-09-04 4.55 5.12 4.31 4.71 0.2M
2025-09-03 4.78 4.89 4.11 4.38 0.1M
2025-09-02 4.86 4.88 4.66 4.77 0.0M
2025-09-01 4.89 4.92 4.72 4.92 0.0M
2025-08-29 4.90 4.92 4.64 4.78 0.0M
2025-08-28 5.12 5.12 4.75 4.80 0.0M
2025-08-27 4.88 5.08 4.73 4.99 0.0M
2025-08-26 5.16 5.16 4.40 4.51 0.1M
2025-08-25 5.38 5.38 4.91 5.04 0.0M
2025-08-22 4.99 5.44 4.95 5.18 0.0M
2025-08-21 5.20 5.22 4.94 4.97 0.1M
2025-08-20 5.30 5.52 4.60 5.44 0.1M
2025-08-19 5.86 5.86 5.30 5.40 0.1M
2025-08-18 6.52 6.58 5.52 5.88 0.2M
2025-08-15 6.76 6.76 6.52 6.58 0.0M
2025-08-14 6.74 6.74 6.56 6.74 0.0M
2025-08-13 6.68 6.82 6.52 6.70 0.0M
2025-08-12 6.78 6.96 6.70 6.80 0.0M
2025-08-11 6.76 6.96 6.62 6.78 0.0M
2025-08-08 6.86 6.94 6.76 6.80 0.0M
2025-08-07 7.14 7.14 6.80 6.80 0.0M
2025-08-06 6.88 7.18 6.78 7.12 0.0M
2025-08-05 6.72 7.00 6.72 6.94 0.0M
2025-08-04 6.68 6.94 6.60 6.86 0.1M
2025-08-01 7.02 7.14 6.66 7.00 0.0M
2025-07-31 7.36 7.36 7.00 7.00 0.0M
2025-07-30 7.02 7.44 7.00 7.40 0.0M
2025-07-29 7.38 7.38 7.38 7.38 0.0M
2025-07-28 7.00 9.00 7.00 7.32 0.1M
2025-07-25 6.88 7.16 6.72 7.00 0.0M
2025-07-24 6.90 6.90 6.74 6.86 0.0M
2025-07-23 6.90 7.10 6.86 7.04 0.0M
2025-07-22 6.92 7.12 6.86 7.02 0.0M
2025-07-21 6.86 7.00 6.80 6.92 0.0M
2025-07-18 6.92 7.08 6.80 7.08 0.0M
2025-07-17 6.92 7.02 6.80 6.92 0.0M
2025-07-16 6.60 7.04 6.56 7.04 0.0M
2025-07-15 6.92 6.92 6.60 6.72 0.0M
2025-07-14 6.80 6.88 6.60 6.78 0.0M
2025-07-11 6.78 6.92 6.70 6.92 0.0M
2025-07-10 6.74 6.90 6.74 6.88 0.0M
2025-07-09 6.86 6.96 6.72 6.84 0.0M
2025-07-08 6.96 7.04 6.88 6.98 0.0M
2025-07-07 6.84 7.12 6.70 7.12 0.0M
2025-07-04 6.86 6.86 6.70 6.80 0.0M
2025-07-03 6.70 6.86 6.62 6.86 0.0M
2025-07-02 6.82 6.90 6.50 6.80 0.0M
2025-07-01 6.76 6.92 6.52 6.70 0.0M
2025-06-30 6.96 6.96 6.72 6.88 0.0M
2025-06-27 6.88 7.02 6.76 6.96 0.0M
2025-06-26 6.98 6.98 6.60 6.78 0.0M
2025-06-25 7.06 7.16 6.86 7.00 0.0M
2025-06-24 6.92 7.02 6.64 7.00 0.0M
2025-06-23 6.80 7.04 6.80 6.88 0.0M
2025-06-19 7.06 7.06 6.74 6.90 0.0M
2025-06-18 7.14 7.16 6.98 7.14 0.0M
2025-06-17 6.98 7.14 6.92 7.10 0.0M
2025-06-16 7.04 7.04 6.80 6.92 0.0M
2025-06-13 6.86 7.04 6.84 7.04 0.0M
2025-06-12 6.94 7.00 6.80 6.92 0.0M
2025-06-11 6.88 7.00 6.80 6.80 0.0M
2025-06-10 6.82 7.36 6.50 6.72 0.0M
2025-06-09 7.00 7.00 6.28 6.74 0.1M
2025-06-05 6.98 7.22 6.70 6.88 0.0M
2025-06-04 7.20 7.30 6.80 7.06 0.1M
2025-06-03 7.66 7.72 7.10 7.34 0.1M
2025-06-02 8.88 8.88 7.28 7.64 0.2M
2025-05-30 9.00 9.40 7.90 8.60 0.3M
2025-05-28 13.95 14.00 13.40 13.80 0.0M
2025-05-27 13.00 14.35 13.00 14.00 0.0M
2025-05-26 12.90 13.20 12.60 13.15 0.0M
2025-05-23 12.60 12.90 12.40 12.90 0.0M
2025-05-22 12.85 12.85 12.40 12.60 0.0M
2025-05-21 11.85 12.85 11.85 12.35 0.0M
2025-05-20 12.30 12.30 11.95 12.10 0.0M
2025-05-19 12.75 12.80 12.20 12.45 0.0M
2025-05-16 12.65 12.85 12.45 12.55 0.0M
2025-05-15 12.95 13.00 12.55 12.65 0.0M
2025-05-14 12.90 13.00 12.55 13.00 0.0M
2025-05-13 12.95 13.00 12.60 13.00 0.0M
2025-05-12 12.95 13.00 12.55 12.80 0.0M
2025-05-09 12.40 12.95 12.10 12.95 0.0M
2025-05-08 12.50 12.60 12.05 12.50 0.0M
2025-05-07 12.75 12.75 12.25 12.40 0.0M
2025-05-06 12.50 12.85 12.05 12.85 0.0M
2025-05-05 12.00 12.35 11.95 12.35 0.0M
2025-05-02 12.85 12.85 11.90 11.95 0.0M
2025-04-30 12.60 13.00 12.20 13.00 0.0M
2025-04-29 12.75 13.25 12.20 13.25 0.0M
2025-04-28 13.95 13.95 12.45 12.70 0.0M
2025-04-25 12.75 13.70 12.75 13.60 0.1M
2025-04-24 12.75 12.75 12.30 12.70 0.0M
2025-04-23 13.00 13.00 12.75 13.00 0.0M
2025-04-22 13.65 13.85 12.75 13.15 0.1M
2025-04-17 13.80 13.95 13.00 13.25 0.0M
2025-04-16 13.45 14.05 13.10 13.80 0.0M
2025-04-15 11.45 14.30 11.45 13.45 0.1M
2025-04-14 11.20 11.45 10.90 10.90 0.0M
2025-04-11 11.35 11.35 10.80 11.35 0.0M
2025-04-10 11.15 11.45 10.85 10.85 0.0M
2025-04-09 11.00 11.30 10.45 10.80 0.0M
2025-04-08 11.00 11.30 10.65 11.00 0.0M
2025-04-07 10.90 11.20 10.10 11.20 0.0M
2025-04-04 11.02 11.74 10.88 11.08 0.0M
2025-04-03 11.00 11.20 10.80 11.02 0.0M
2025-04-02 11.22 11.52 10.50 10.92 0.0M
2025-04-01 12.00 12.78 10.88 11.10 0.0M
2025-03-31 11.48 11.48 11.02 11.40 0.0M
2025-03-28 13.20 13.20 11.00 11.20 0.1M
2025-03-27 11.04 13.80 11.04 13.78 0.0M
2025-03-26 11.38 11.62 10.40 11.38 0.0M
2025-03-25 11.46 12.00 11.00 11.38 0.0M
2025-03-24 10.98 11.44 10.74 11.00 0.0M
2025-03-21 11.46 11.46 10.78 11.00 0.0M
2025-03-20 10.60 11.18 10.60 10.78 0.0M
2025-03-19 11.32 11.46 10.68 11.00 0.0M
2025-03-18 11.48 11.60 11.28 11.50 0.0M
2025-03-17 11.40 11.70 11.26 11.46 0.0M
2025-03-14 11.54 11.62 11.38 11.50 0.0M
2025-03-13 11.36 11.70 11.36 11.44 0.0M
2025-03-12 11.40 11.64 11.22 11.50 0.0M
2025-03-11 11.80 11.96 11.38 11.70 0.0M
2025-03-10 11.82 11.98 11.72 11.98 0.0M
2025-03-07 12.18 12.18 11.56 11.80 0.0M
2025-03-06 11.70 12.20 11.44 12.20 0.0M
2025-03-05 11.56 11.70 11.38 11.70 0.0M
2025-03-04 11.68 11.88 11.20 11.64 0.0M
2025-03-03 11.94 11.94 11.46 11.70 0.0M
2025-02-28 11.68 12.10 11.68 11.92 0.0M
2025-02-27 11.34 11.76 11.32 11.76 0.0M
2025-02-26 11.22 11.40 11.04 11.32 0.0M
2025-02-25 10.76 11.30 10.76 11.16 0.0M
2025-02-24 10.98 11.44 10.62 10.80 0.0M
2025-02-21 10.98 11.28 10.72 10.98 0.0M
2025-02-20 10.80 11.50 10.50 11.04 0.0M
2025-02-19 12.36 12.36 10.02 10.78 0.0M
2025-02-18 12.56 12.56 11.48 11.66 0.0M
2025-02-17 12.30 12.70 11.78 11.82 0.0M
2025-02-14 12.50 12.64 12.02 12.42 0.0M
2025-02-13 12.20 12.70 12.10 12.70 0.0M
2025-02-12 12.90 12.90 11.96 12.62 0.0M
2025-02-11 12.06 12.70 11.98 12.26 0.0M
2025-02-10 12.68 12.84 12.00 12.56 0.0M
2025-02-07 12.54 13.00 12.50 12.80 0.0M
2025-02-06 13.14 13.14 12.52 12.70 0.0M
2025-02-05 13.66 13.66 12.90 13.14 0.0M
2025-02-04 13.32 14.48 13.20 13.66 0.0M
2025-02-03 11.68 13.40 11.68 13.38 0.0M
2025-01-31 11.76 12.70 11.76 11.92 0.0M
2025-01-30 11.84 12.72 11.70 12.00 0.0M
2025-01-29 12.20 12.64 11.80 12.02 0.0M
2025-01-28 12.82 12.82 12.02 12.32 0.0M
2025-01-27 12.20 12.90 12.10 12.24 0.0M
2025-01-24 12.54 13.16 12.10 12.20 0.0M
2025-01-23 12.52 13.38 11.60 12.46 0.0M
2025-01-22 13.18 13.62 12.06 12.68 0.0M
2025-01-21 13.30 13.78 12.64 13.18 0.0M
2025-01-20 12.80 14.66 12.80 13.30 0.1M
2025-01-17 11.08 11.22 10.82 11.18 0.0M
2025-01-16 11.42 11.42 11.02 11.10 0.0M
2025-01-15 10.90 13.00 10.68 11.44 0.0M
2025-01-14 11.48 11.50 10.66 10.82 0.0M
2025-01-13 11.02 11.12 10.56 11.00 0.0M
2025-01-10 11.30 11.88 10.98 11.00 0.0M
2025-01-09 11.42 11.62 11.12 11.56 0.0M
2025-01-08 11.40 11.94 10.92 11.42 0.0M
2025-01-07 11.52 11.88 11.12 11.88 0.0M
2025-01-03 11.00 12.38 10.86 11.42 0.0M
2025-01-02 11.18 11.92 10.82 11.12 0.0M