RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	51.200	51.500	50.300	50.450	47.769	309,930
2023-12-01	51.250	51.500	50.650	51.100	48.384	169,604
2023-11-30	50.650	51.500	49.760	51.200	48.479	791,774
2023-11-29	50.950	51.000	50.050	50.550	47.864	123,872
2023-11-28	51.000	51.600	49.720	50.650	47.958	148,274
2023-11-27	51.050	52.900	50.200	50.750	48.053	327,499
2023-11-24	48.500	49.980	48.300	49.760	47.116	206,919
2023-11-23	48.180	48.680	47.720	48.500	45.923	132,057
2023-11-22	47.820	48.700	47.040	48.680	46.093	141,309
2023-11-21	48.660	48.700	48.000	48.260	44.881	107,149
2023-11-20	47.900	49.440	47.460	48.440	45.048	224,153
2023-11-17	46.800	48.160	46.800	48.160	44.788	147,397
2023-11-16	47.880	48.100	46.640	46.800	43.523	127,781
2023-11-15	47.960	48.400	47.680	47.900	44.546	197,434
2023-11-14	46.400	48.060	46.300	47.960	44.602	493,116
2023-11-13	47.860	47.860	46.660	47.180	43.877	122,668
2023-11-10	47.860	47.980	46.100	47.900	44.546	151,143
2023-11-09	46.500	48.300	46.460	47.700	44.360	212,316
2023-11-08	45.180	46.880	45.180	46.300	43.058	347,124
2023-11-07	38.660	46.180	38.660	45.020	41.868	1,083,711
2023-11-06	38.140	38.380	37.880	37.940	35.284	180,642
2023-11-03	38.800	39.360	38.100	38.140	35.470	83,434
2023-11-02	38.260	39.880	38.100	38.420	35.730	77,007
2023-11-01	37.700	38.920	37.700	38.260	35.581	45,175
2023-10-31	37.700	38.880	37.500	38.520	35.823	55,560
2023-10-30	37.520	38.540	37.120	37.440	34.819	29,920
2023-10-27	38.000	38.380	36.720	37.520	34.893	88,247
2023-10-26	36.520	38.160	36.460	37.680	35.042	55,227
2023-10-25	37.680	38.020	36.420	36.520	33.963	43,394
2023-10-24	36.580	38.460	36.040	37.680	35.042	60,675
2023-10-23	36.560	37.140	36.040	36.580	34.019	55,945
2023-10-20	37.020	37.020	35.600	36.560	34.000	82,422
2023-10-19	37.040	37.480	36.680	37.020	34.428	46,850
2023-10-18	37.640	37.820	37.000	37.060	34.465	39,941
2023-10-17	38.600	38.600	37.160	37.640	35.005	37,724
2023-10-16	38.340	38.760	37.440	38.600	35.897	71,759
2023-10-13	39.220	39.220	38.260	38.320	35.637	136,897
2023-10-12	40.000	40.700	39.160	39.220	36.474	56,035
2023-10-11	41.180	41.280	40.000	40.000	37.199	250,815
2023-10-10	41.000	41.800	40.780	41.200	38.315	85,970
2023-10-09	40.540	40.840	39.840	40.640	37.795	80,452
2023-10-06	40.720	41.700	40.400	40.860	37.999	234,297
2023-10-05	38.580	40.940	38.460	40.520	37.683	104,632
2023-10-04	40.200	40.920	38.200	38.780	36.065	122,850
2023-10-03	39.620	40.900	39.060	40.520	37.683	604,532
2023-10-02	38.600	40.360	38.600	39.620	36.846	77,158
2023-09-29	38.020	38.860	38.020	38.580	35.879	142,765
2023-09-28	38.500	38.620	37.540	38.020	35.358	90,230
2023-09-27	39.700	39.780	38.120	38.500	35.804	118,107
2023-09-26	38.960	40.220	38.120	39.700	36.920	322,778
2023-09-25	38.420	39.300	38.000	38.800	36.083	93,034
2023-09-22	40.500	40.500	37.160	38.420	35.730	174,623
2023-09-21	40.220	41.180	39.520	40.740	37.888	114,832
2023-09-20	40.000	40.880	39.740	40.280	37.460	140,054
2023-09-19	39.680	40.720	39.160	39.440	36.679	223,590
2023-09-18	39.000	40.000	38.800	39.780	36.995	107,478
2023-09-15	39.400	40.000	39.000	39.000	36.269	56,313
2023-09-14	38.520	39.520	38.520	39.200	36.455	206,614
2023-09-13	38.640	38.640	37.560	38.320	35.637	36,698
2023-09-12	38.000	39.600	37.940	38.640	35.935	64,930

← NewerPage 13 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.