RVRC Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 52.200 | 53.700 | 52.000 | 53.000 | 50.183 | 576,437 |
| 2024-05-28 | 52.500 | 53.000 | 52.100 | 52.450 | 49.663 | 169,011 |
| 2024-05-27 | 52.950 | 54.300 | 52.000 | 52.500 | 49.710 | 248,172 |
| 2024-05-24 | 52.000 | 52.650 | 51.800 | 52.550 | 49.757 | 172,161 |
| 2024-05-23 | 51.850 | 52.500 | 51.600 | 52.300 | 49.521 | 162,281 |
| 2024-05-22 | 52.000 | 52.550 | 51.700 | 51.800 | 49.047 | 369,038 |
| 2024-05-21 | 53.550 | 53.650 | 51.650 | 52.000 | 49.237 | 230,174 |
| 2024-05-20 | 52.050 | 54.150 | 52.000 | 53.650 | 50.799 | 168,942 |
| 2024-05-17 | 52.100 | 52.650 | 51.300 | 52.000 | 49.237 | 189,615 |
| 2024-05-16 | 52.000 | 52.350 | 51.600 | 52.100 | 49.331 | 186,107 |
| 2024-05-15 | 53.200 | 53.450 | 52.000 | 52.000 | 49.237 | 246,414 |
| 2024-05-14 | 52.000 | 53.500 | 51.750 | 53.150 | 50.325 | 341,352 |
| 2024-05-13 | 50.300 | 52.400 | 49.640 | 52.000 | 49.237 | 574,971 |
| 2024-05-10 | 51.400 | 52.400 | 50.600 | 50.650 | 47.958 | 459,015 |
| 2024-05-08 | 57.000 | 57.000 | 51.400 | 51.400 | 48.668 | 2,023,290 |
| 2024-05-07 | 57.800 | 58.850 | 53.800 | 57.050 | 54.018 | 860,591 |
| 2024-05-06 | 60.900 | 61.750 | 60.000 | 61.600 | 58.326 | 99,151 |
| 2024-05-03 | 60.150 | 61.450 | 59.300 | 61.150 | 57.900 | 185,760 |
| 2024-05-02 | 62.650 | 62.750 | 59.400 | 60.150 | 56.953 | 187,334 |
| 2024-04-30 | 62.850 | 63.250 | 61.450 | 62.900 | 59.557 | 55,585 |
| 2024-04-29 | 62.700 | 63.000 | 61.250 | 63.000 | 59.652 | 63,463 |
| 2024-04-26 | 60.650 | 62.850 | 60.500 | 62.700 | 59.368 | 96,813 |
| 2024-04-25 | 62.050 | 62.150 | 60.500 | 60.650 | 57.427 | 71,278 |
| 2024-04-24 | 63.250 | 63.450 | 61.500 | 62.350 | 59.037 | 66,455 |
| 2024-04-23 | 62.600 | 63.650 | 62.600 | 63.200 | 59.841 | 80,741 |
| 2024-04-22 | 61.350 | 63.350 | 61.350 | 62.600 | 59.273 | 62,150 |
| 2024-04-19 | 61.800 | 62.350 | 60.750 | 61.350 | 58.090 | 81,524 |
| 2024-04-18 | 62.700 | 63.700 | 62.500 | 63.350 | 59.983 | 92,413 |
| 2024-04-17 | 63.300 | 63.800 | 62.500 | 62.700 | 59.368 | 87,813 |
| 2024-04-16 | 61.900 | 63.400 | 61.400 | 63.300 | 59.936 | 109,877 |
| 2024-04-15 | 61.200 | 63.450 | 61.200 | 62.700 | 59.368 | 100,893 |
| 2024-04-12 | 61.800 | 62.950 | 60.550 | 60.800 | 57.569 | 201,115 |
| 2024-04-11 | 66.000 | 66.000 | 60.200 | 61.800 | 58.516 | 264,078 |
| 2024-04-10 | 65.250 | 65.800 | 64.200 | 65.300 | 61.830 | 45,492 |
| 2024-04-09 | 64.900 | 65.850 | 63.900 | 65.250 | 61.782 | 104,916 |
| 2024-04-08 | 65.600 | 65.900 | 64.800 | 64.900 | 61.451 | 98,577 |
| 2024-04-05 | 65.950 | 66.000 | 64.700 | 65.600 | 62.114 | 247,425 |
| 2024-04-04 | 66.000 | 67.550 | 65.600 | 66.600 | 63.061 | 124,859 |
| 2024-04-03 | 67.100 | 67.450 | 65.300 | 66.000 | 62.493 | 112,955 |
| 2024-04-02 | 68.500 | 68.850 | 66.500 | 67.100 | 63.534 | 253,396 |
| 2024-03-28 | 68.000 | 68.950 | 67.350 | 68.400 | 64.765 | 85,146 |
| 2024-03-27 | 69.350 | 70.650 | 68.150 | 68.300 | 64.670 | 110,858 |
| 2024-03-26 | 68.600 | 69.850 | 68.600 | 69.350 | 65.665 | 134,752 |
| 2024-03-25 | 69.500 | 69.500 | 67.900 | 68.600 | 64.954 | 154,014 |
| 2024-03-22 | 69.850 | 70.150 | 68.850 | 69.500 | 65.807 | 110,158 |
| 2024-03-21 | 68.900 | 70.300 | 68.800 | 69.850 | 66.138 | 121,231 |
| 2024-03-20 | 68.700 | 69.600 | 68.000 | 68.900 | 65.238 | 119,701 |
| 2024-03-19 | 65.950 | 68.700 | 65.100 | 68.700 | 65.049 | 374,898 |
| 2024-03-18 | 67.150 | 67.850 | 65.900 | 66.150 | 62.635 | 70,651 |
| 2024-03-15 | 68.000 | 68.650 | 67.000 | 67.150 | 63.581 | 149,823 |
| 2024-03-14 | 67.300 | 68.150 | 66.650 | 67.500 | 63.913 | 201,460 |
| 2024-03-13 | 66.850 | 67.150 | 65.700 | 67.150 | 63.581 | 230,423 |
| 2024-03-12 | 65.450 | 67.300 | 65.450 | 66.850 | 63.297 | 128,214 |
| 2024-03-11 | 64.950 | 65.500 | 63.950 | 65.450 | 61.972 | 127,501 |
| 2024-03-08 | 64.550 | 66.150 | 64.550 | 64.950 | 61.498 | 154,129 |
| 2024-03-07 | 63.450 | 65.000 | 62.350 | 64.550 | 61.120 | 73,603 |
| 2024-03-06 | 63.900 | 64.050 | 63.150 | 63.500 | 60.125 | 117,860 |
| 2024-03-05 | 64.250 | 65.500 | 63.350 | 63.900 | 60.504 | 140,783 |
| 2024-03-04 | 64.350 | 64.800 | 63.700 | 64.250 | 60.836 | 118,181 |
| 2024-03-01 | 62.250 | 64.450 | 61.700 | 64.300 | 60.883 | 192,751 |
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.