RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	61.000	62.750	60.450	62.250	58.942	416,901
2024-02-28	60.500	60.750	59.550	60.750	57.522	145,505
2024-02-27	60.700	60.800	59.600	60.500	57.285	188,364
2024-02-26	60.850	60.850	60.200	60.700	57.474	124,861
2024-02-23	59.650	60.900	59.200	60.900	57.664	280,625
2024-02-22	59.400	59.400	58.000	59.350	56.196	171,992
2024-02-21	58.250	58.950	58.250	58.250	55.154	158,902
2024-02-20	59.750	60.150	57.750	58.000	54.918	177,928
2024-02-19	60.150	60.150	58.750	59.800	56.622	106,518
2024-02-16	58.400	61.000	58.400	60.500	57.285	268,239
2024-02-15	60.300	60.400	58.000	58.400	55.296	252,411
2024-02-14	58.800	60.200	58.800	60.050	56.859	173,968
2024-02-13	58.250	58.800	57.600	58.800	55.675	272,058
2024-02-12	56.500	58.350	56.450	58.250	55.154	234,096
2024-02-09	55.050	57.000	54.400	56.500	53.497	479,128
2024-02-08	55.000	56.750	54.150	55.050	52.124	1,412,552
2024-02-07	61.300	61.900	59.700	59.900	56.717	156,931
2024-02-06	61.450	62.200	60.650	61.550	58.279	137,371
2024-02-05	62.200	62.750	60.500	61.450	58.184	139,286
2024-02-02	65.400	65.500	61.200	61.650	58.374	381,093
2024-02-01	62.950	65.150	62.200	64.550	61.120	296,328
2024-01-31	64.300	65.000	62.600	63.500	60.125	357,642
2024-01-30	66.000	67.900	57.500	64.000	60.599	1,533,289
2024-01-29	62.350	62.900	61.000	61.600	58.326	170,919
2024-01-26	61.200	62.800	60.050	62.450	59.131	185,429
2024-01-25	62.100	62.100	56.050	61.150	57.900	471,123
2024-01-24	62.100	63.400	62.100	63.000	59.652	126,375
2024-01-23	62.100	62.700	61.500	62.100	58.800	92,489
2024-01-22	61.800	63.350	61.150	62.100	58.800	101,412
2024-01-19	62.600	63.500	61.500	61.600	58.326	162,892
2024-01-18	59.400	62.350	59.400	62.350	59.037	291,784
2024-01-17	58.450	58.450	57.300	57.950	54.870	75,244
2024-01-16	58.700	58.900	57.850	58.400	55.296	61,806
2024-01-15	58.550	58.850	58.100	58.700	55.580	62,921
2024-01-12	57.100	58.500	56.950	58.150	55.060	189,342
2024-01-11	57.450	58.100	56.300	56.300	53.308	111,770
2024-01-10	57.000	57.850	57.000	57.200	54.160	56,602
2024-01-09	58.600	58.800	56.800	57.700	54.634	149,844
2024-01-08	58.000	58.600	56.950	58.600	55.486	84,397
2024-01-05	57.000	58.850	57.000	58.100	55.012	72,570
2024-01-04	58.400	58.400	57.200	57.350	54.302	61,079
2024-01-03	59.150	59.600	56.250	56.900	53.876	140,623
2024-01-02	60.300	61.350	58.400	59.150	56.007	102,609
2023-12-29	58.350	60.500	58.000	60.250	57.048	211,313
2023-12-28	58.500	58.750	57.550	58.300	55.202	140,065
2023-12-27	59.900	59.900	58.050	58.650	55.533	128,859
2023-12-22	59.800	60.150	59.300	59.950	56.764	101,228
2023-12-21	59.000	60.000	58.850	60.000	56.811	72,816
2023-12-20	59.800	59.850	59.100	59.650	56.480	170,243
2023-12-19	58.150	59.950	58.100	59.800	56.622	204,615
2023-12-18	58.100	58.550	57.100	58.150	55.060	181,832
2023-12-15	59.450	59.950	58.300	58.600	55.486	189,003
2023-12-14	57.900	59.450	57.900	59.000	55.865	134,296
2023-12-13	56.500	57.550	56.050	57.300	54.255	182,199
2023-12-12	55.550	56.450	55.200	56.000	53.024	136,937
2023-12-11	55.650	55.700	54.650	55.550	52.598	132,379
2023-12-08	54.100	55.750	54.100	55.400	52.456	128,214
2023-12-07	54.700	55.500	53.550	54.100	51.225	194,622
2023-12-06	52.500	55.750	52.350	54.650	51.746	299,117
2023-12-05	50.450	52.850	50.450	52.700	49.899	421,931

← NewerPage 12 of 21 · 1,257 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.