Real Fastigheter AB (publ) (NGM:REAL)
Sweden
· Delayed Price · Currency is SEK 10.70
-0.10 (-0.93%)
At close: Dec 3, 2025
Real Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 10 |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | 20 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 25 |
| Dec 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.93% | 4,909 |
| Nov 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 1,009 |
| Nov 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 3,023 |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 57 |
| Nov 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.85% | 137 |
| Nov 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 500 |
| Nov 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,237 |
| Nov 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 6,856 |
| Nov 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 1,511 |
| Nov 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 2,000 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 601 |
| Nov 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 640 |
| Nov 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6.86% | 2,017 |
| Nov 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -11.30% | 9,222 |
| Nov 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 30 |
| Nov 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | 152 |
| Nov 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | 598 |
| Nov 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | 508 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 608 |
| Oct 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 800 |
| Oct 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 7.69% | 1,050 |
| Oct 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -9.57% | 1,516 |
| Oct 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3,221 |
| Oct 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 35 |
| Oct 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 7.55% | 1,882 |
| Oct 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -9.40% | 6,365 |
| Oct 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 6,804 |
| Oct 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 17.00% | 7,011 |
| Oct 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 3,051 |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.61% | 30 |
| Oct 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | 6,465 |
| Oct 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 184 |
| Oct 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 8.91% | 1,080 |
| Oct 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -7.34% | 23 |
| Oct 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 9.00% | 2,122 |
| Oct 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Oct 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 130 |
| Oct 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 2,896 |
| Oct 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 7.37% | 5,951 |
| Oct 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 35 |
| Sep 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | 800 |
| Sep 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -5.45% | 1,860 |
| Sep 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | 1,377 |
| Sep 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 134 |
| Sep 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 13.51% | 102 |
| Sep 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -14.35% | 116 |
| Sep 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.93% | 92 |
| Sep 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | 3,924 |
| Sep 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.67% | 1,323 |
| Sep 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -10.55% | 2,673 |
| Sep 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | 200 |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 23.53% | 612 |
| Sep 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -12.37% | 458 |
| Sep 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -7.62% | 6,197 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5,669 |
| Sep 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | 81 |
| Sep 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.31% | 5,123 |
| Sep 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | 248 |
| Aug 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | 698 |
| Aug 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | 795 |
| Aug 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -6.37% | 162 |
| Aug 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 854 |
| Aug 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | 1,127 |
| Aug 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 690 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 145 |
| Aug 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 2,000 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.69% | 3,173 |
| Aug 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 600 |
| Aug 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | 2 |
| Aug 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 200 |
| Aug 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | 1,140 |
| Aug 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | 228 |
| Aug 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.58% | 106 |
| Aug 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | 592 |
| Aug 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,075 |
| Jul 31, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 457 |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | 548 |
| Jul 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -10.00% | 746 |
| Jul 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 146 |
| Jul 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | 320 |
| Jul 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 122 |
| Jul 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 142 |
| Jul 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 1,689 |
| Jul 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.71% | 6,544 |
| Jul 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.53% | 91 |
| Jul 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 209 |
| Jul 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 100 |
| Jul 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -6.60% | 102 |
| Jul 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | 30 |
| Jul 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 12 |
| Jul 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 297 |
| Jul 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,963 |
| Jul 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 48 |
| Jun 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 174 |
| Jun 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 500 |
| Jun 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 6,002 |
| Jun 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |