RVRC Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	49.000	49.440	48.320	48.500	45.923	255,425
2024-08-22	47.640	49.000	47.640	49.000	46.396	229,517
2024-08-21	47.960	48.380	47.500	47.640	45.108	175,676
2024-08-20	47.860	48.680	47.860	48.100	45.544	589,986
2024-08-19	46.720	48.240	46.720	47.980	45.430	243,606
2024-08-16	47.060	47.680	46.540	46.660	44.180	424,143
2024-08-15	45.980	47.180	45.360	47.060	44.559	479,414
2024-08-14	44.320	46.500	44.320	45.800	43.366	694,718
2024-08-13	42.980	44.540	41.280	44.140	41.794	1,359,267
2024-08-12	44.660	45.000	43.380	43.480	41.169	182,473
2024-08-09	43.760	44.660	43.640	44.660	42.287	210,606
2024-08-08	43.060	43.820	42.640	43.720	41.397	468,930
2024-08-07	42.920	44.160	42.580	43.680	41.359	477,644
2024-08-06	42.700	43.500	41.660	42.400	40.147	419,324
2024-08-05	42.140	42.900	41.160	42.520	40.260	1,314,482
2024-08-02	43.020	43.180	42.220	42.640	40.374	213,502
2024-08-01	44.200	44.500	43.300	43.440	41.131	225,799
2024-07-31	44.480	45.080	44.240	44.240	41.889	166,483
2024-07-30	44.540	45.000	44.200	44.740	42.362	131,185
2024-07-29	44.500	44.860	44.100	44.540	42.173	186,079
2024-07-26	44.320	44.780	44.280	44.480	42.116	146,014
2024-07-25	44.920	44.920	43.860	44.320	41.965	165,469
2024-07-24	45.580	45.580	44.020	44.920	42.533	134,948
2024-07-23	46.860	46.860	44.340	44.540	42.173	955,114
2024-07-22	45.100	46.940	44.880	46.540	44.067	1,093,436
2024-07-19	46.300	46.300	44.960	45.200	42.798	244,525
2024-07-18	45.760	46.160	45.000	45.760	43.328	236,318
2024-07-17	46.000	46.220	45.320	45.760	43.328	174,688
2024-07-16	44.520	46.160	44.320	46.000	43.555	243,114
2024-07-15	45.500	45.780	44.520	44.620	42.249	220,669
2024-07-12	47.500	47.500	44.940	46.000	43.555	204,898
2024-07-11	44.960	45.000	44.200	44.700	42.325	158,773
2024-07-10	45.120	45.700	44.800	44.960	42.571	286,212
2024-07-09	46.200	47.000	45.320	45.500	43.082	559,132
2024-07-08	44.740	45.140	44.220	45.140	42.741	613,548
2024-07-05	44.100	45.160	44.100	44.740	42.362	282,500
2024-07-04	43.700	44.760	43.700	44.000	41.662	493,674
2024-07-03	43.220	43.920	43.080	43.500	41.188	495,312
2024-07-02	44.080	44.140	43.200	43.200	40.904	441,293
2024-07-01	45.700	46.200	43.880	44.080	41.737	1,026,208
2024-06-28	47.100	47.260	45.700	45.700	43.271	750,948
2024-06-27	47.900	48.120	46.760	47.100	44.597	397,859
2024-06-26	48.240	49.200	47.540	47.900	45.354	495,452
2024-06-25	48.040	49.960	47.860	48.300	45.733	5,376,632
2024-06-24	47.880	48.860	47.500	48.040	45.487	257,480
2024-06-20	48.180	49.060	47.840	47.880	45.336	302,361
2024-06-19	49.600	50.000	48.180	48.180	45.620	262,080
2024-06-18	49.440	50.350	49.100	50.050	47.390	377,689
2024-06-17	48.460	49.560	48.460	49.080	46.472	582,459
2024-06-14	51.150	52.300	47.360	48.440	45.866	5,865,276
2024-06-13	55.100	56.250	55.000	55.000	52.077	309,462
2024-06-12	54.850	55.950	53.950	55.100	52.172	274,985
2024-06-11	55.450	56.050	54.650	54.650	51.746	163,315
2024-06-10	55.600	55.900	54.850	55.450	52.503	227,971
2024-06-07	54.500	55.700	54.450	55.600	52.645	336,386
2024-06-05	53.150	54.500	53.150	54.500	51.604	157,610
2024-06-04	53.750	54.800	53.000	53.150	50.325	202,852
2024-06-03	53.100	54.700	53.050	53.750	50.894	386,272
2024-05-31	53.900	53.900	52.650	53.100	50.278	850,923
2024-05-30	53.000	54.450	52.550	54.050	51.178	349,676

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-21	1.3500 SEK
2024-11-20	1.2000 SEK
2023-11-22	0.8600 SEK
2022-11-11	0.7700 SEK
2021-11-11	0.6400 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.