Nasdaq Stockholm · REALFI · stock
Realfiction Holding AB (publ) (REALFI) stock price history
Every Nasdaq Stockholm trading session of Realfiction Holding AB (publ) from Jul 14, 2017 to Sep 28, 2026: 2,313 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REALFI adjusted close, 2017 to 2026
- SEK 62.80
- All time high, 2020
- SEK 5.94
- 52 week high, SEK 0.3700 low
- 2,313
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
REALFI key facts
- Realfiction Holding AB (publ) (REALFI) closed at SEK 0.4390 on Sep 28, 2026 on Nasdaq Stockholm.
- REALFI's all time high close is SEK 62.80, set on Sep 15, 2020; its all time low close is SEK 0.3790 on Sep 24, 2026.
- REALFI's 52 week range is SEK 0.3700 to SEK 5.94.
- REALFI returned -89.2% over the year to Sep 28, 2026 and -97.5% over five years.
- Since Jul 14, 2017 REALFI returned -95%, -27.5% a year compounded.
- REALFI's deepest drawdown was -99.4% from Sep 15, 2020 to Sep 24, 2026.
- DataCedar holds 2,313 daily sessions of REALFI history from Jul 14, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
REALFI price chart, 2017 to 2026
REALFI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.2% |
| 3 months | -84.0% |
| 6 months | -88.9% |
| Year to date | -91.4% |
| 1 year | -89.2% |
| 3 years | -97.7% |
| 5 years | -97.5% |
| 10 years | n/a |
| Since Jul 14, 2017 | -94.8% |
| Compound annual growth, 9.2 years | -27.5% |
REALFI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 62.80 on Sep 15, 2020
- All time low close
- SEK 0.3790 on Sep 24, 2026
- 52 week high
- SEK 5.94 on Jan 21, 2026
- 52 week low
- SEK 0.3700 on Sep 22, 2026
- Deepest drawdown
- -99.4% from Sep 15, 2020 to Sep 24, 2026, not yet recovered
- Best single session
- +76.0% on Jan 30, 2023
- Worst single session
- -77.6% on Aug 21, 2026
- Volatility, 1 year annualised
- 181.6%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, +132%
- Worst calendar year
- 2018, -66%
REALFI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 14, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 5.32 | SEK 5.94 | SEK 0.3700 | SEK 0.4390 | -91.4% | 14.6M | 186 |
| 2025 | SEK 11.18 | SEK 14.66 | SEK 3.50 | SEK 5.10 | -53.6% | 8.6M | 249 |
| 2024 | SEK 17.60 | SEK 24.50 | SEK 10.50 | SEK 10.98 | -37.6% | 4.2M | 251 |
| 2023 | SEK 7.58 | SEK 24.50 | SEK 7.22 | SEK 17.60 | +132.2% | 5.6M | 251 |
| 2022 | SEK 14.30 | SEK 17.56 | SEK 5.62 | SEK 7.58 | -47.8% | 5.3M | 253 |
| 2021 | SEK 18.65 | SEK 26.00 | SEK 13.02 | SEK 14.52 | -19.6% | 8.2M | 253 |
| 2020 | SEK 11.30 | SEK 64.40 | SEK 6.00 | SEK 18.05 | +62.6% | 30.4M | 252 |
| 2019 | SEK 6.86 | SEK 18.75 | SEK 6.23 | SEK 11.10 | +62.0% | 10.7M | 247 |
| 2018 | SEK 20.47 | SEK 26.22 | SEK 6.73 | SEK 6.85 | -66.2% | 5.2M | 252 |
| 2017 | SEK 8.87 | SEK 28.66 | SEK 8.04 | SEK 20.27 | n/a | 10.9M | 119 |
REALFI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.4390 | -12.9% |
| August 2026 | SEK 0.5040 | -82.4% |
| July 2026 | SEK 2.86 | +22.2% |
| June 2026 | SEK 2.34 | -4.5% |
| May 2026 | SEK 2.45 | -23.9% |
| April 2026 | SEK 3.22 | -25.1% |
| March 2026 | SEK 4.30 | +37.8% |
| February 2026 | SEK 3.12 | -26.9% |
| January 2026 | SEK 4.27 | -16.3% |
| December 2025 | SEK 5.10 | +9.4% |
| November 2025 | SEK 4.66 | +7.6% |
| October 2025 | SEK 4.33 | +5.6% |
About the REALFI data
Daily bars. 2,313 sessions from Jul 14, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REALFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
REALFI share price history
