Real Fastigheter AB (publ) (NGM:REAL)
Sweden
· Delayed Price · Currency is SEK 10.70
+0.75 (7.54%)
At close: Feb 27, 2026
Real Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.54% | 40 |
| Feb 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -7.87% | 65 |
| Feb 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | 1,469 |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | 1,262 |
| Feb 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | 21 |
| Feb 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 698 |
| Feb 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.53% | 2,587 |
| Feb 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | 86 |
| Feb 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | 2,337 |
| Feb 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.60% | 1,000 |
| Feb 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -7.08% | 692 |
| Feb 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 8.72% | 55 |
| Feb 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | 750 |
| Feb 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | 79 |
| Feb 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | 28 |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 1,997 |
| Jan 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 512 |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,855 |
| Jan 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.41% | 4,147 |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 8,020 |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.06% | 576 |
| Jan 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | 1,437 |
| Jan 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 11,604 |
| Jan 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | 1,567 |
| Jan 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | 13 |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 9,359 |
| Jan 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 5,954 |
| Jan 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,350 |
| Jan 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 6,245 |
| Jan 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 14,766 |
| Jan 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 15,093 |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 70 |
| Jan 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 1,595 |
| Dec 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 322 |
| Dec 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 196 |
| Dec 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -8.26% | 17 |
| Dec 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 321 |
| Dec 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 7.92% | 540 |
| Dec 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 10 |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 333 |
| Dec 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 26 |
| Dec 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,578 |
| Dec 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 15 |
| Dec 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 300 |
| Dec 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 68 |
| 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 |