RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	37.700	38.140	37.000	38.000	35.339	75,630
2023-09-08	38.100	38.740	37.380	37.700	35.060	158,362
2023-09-07	39.700	39.720	37.620	37.940	35.284	90,882
2023-09-06	39.860	40.480	39.320	39.340	36.586	79,249
2023-09-05	40.060	40.660	39.340	39.840	37.051	81,800
2023-09-04	39.680	40.540	39.500	40.080	37.274	75,910
2023-09-01	39.080	40.360	39.080	39.680	36.902	140,476
2023-08-31	37.460	39.460	37.320	39.120	36.381	398,022
2023-08-30	37.760	37.800	37.360	37.460	34.837	172,669
2023-08-29	37.160	37.900	37.160	37.420	34.800	74,701
2023-08-28	36.520	37.500	36.380	37.100	34.502	145,146
2023-08-25	34.360	36.360	33.320	36.260	33.721	84,629
2023-08-24	35.360	36.200	34.320	34.360	31.954	64,311
2023-08-23	34.680	35.560	34.040	35.360	32.884	34,055
2023-08-22	35.100	35.380	35.000	35.300	32.828	221,974
2023-08-21	35.540	35.540	34.500	35.000	32.549	56,527
2023-08-18	35.480	35.780	35.380	35.680	33.182	80,125
2023-08-17	35.900	35.900	35.480	35.600	33.107	65,566
2023-08-16	35.580	36.740	35.000	35.840	33.331	149,650
2023-08-15	35.180	36.900	33.680	35.700	33.200	306,008
2023-08-14	35.000	35.540	33.360	35.280	32.810	132,029
2023-08-11	34.420	35.100	33.940	35.000	32.549	76,598
2023-08-10	34.060	34.700	33.900	34.440	32.029	49,976
2023-08-09	33.900	34.400	33.760	34.060	31.675	32,904
2023-08-08	33.520	34.040	33.240	33.900	31.526	34,694
2023-08-07	33.960	33.960	33.260	33.520	31.173	24,602
2023-08-04	33.360	34.080	33.040	33.960	31.582	24,077
2023-08-03	33.400	34.940	33.020	33.460	31.117	28,352
2023-08-02	32.880	33.380	31.980	33.380	31.043	50,473
2023-08-01	33.660	33.960	32.820	32.880	30.578	42,189
2023-07-31	36.400	36.400	34.000	34.000	31.619	58,532
2023-07-28	36.880	36.880	35.660	36.420	33.870	36,513
2023-07-27	35.880	36.880	35.760	36.620	34.056	63,917
2023-07-26	35.200	36.280	35.200	35.740	33.238	29,531
2023-07-25	35.600	37.020	35.500	36.280	33.740	252,373
2023-07-24	35.660	36.560	35.400	35.600	33.107	18,337
2023-07-21	35.600	35.900	34.840	35.800	33.293	74,316
2023-07-20	35.720	36.280	34.760	35.600	33.107	43,954
2023-07-19	35.000	35.860	34.460	35.720	33.219	34,864
2023-07-18	34.300	35.500	33.740	35.000	32.549	59,509
2023-07-17	33.220	34.640	33.200	34.300	31.898	59,936
2023-07-14	34.040	34.920	33.220	34.460	32.047	444,201
2023-07-13	33.920	34.300	33.520	34.040	31.657	59,417
2023-07-12	32.720	34.320	32.500	33.900	31.526	92,233
2023-07-11	31.460	33.000	31.460	32.720	30.429	59,565
2023-07-10	31.500	31.560	30.380	31.460	29.257	34,911
2023-07-07	30.760	31.740	30.220	31.520	29.313	38,419
2023-07-06	32.100	32.100	30.760	30.760	28.606	58,013
2023-07-05	32.640	32.640	31.840	32.200	29.945	47,240
2023-07-04	32.200	32.740	31.680	32.640	30.355	24,412
2023-07-03	33.220	33.220	31.780	32.180	29.927	57,706
2023-06-30	32.200	33.360	31.960	33.220	30.894	59,047
2023-06-29	31.520	32.700	31.440	32.180	29.927	49,725
2023-06-28	32.100	34.220	31.200	31.520	29.313	274,945
2023-06-27	32.180	33.080	32.160	33.000	30.689	119,228
2023-06-26	33.260	33.260	31.640	32.180	29.927	175,776
2023-06-22	33.700	33.760	33.000	33.420	31.080	124,972
2023-06-21	33.500	34.080	33.400	33.700	31.340	96,975
2023-06-20	34.740	35.180	33.400	33.500	31.154	137,764
2023-06-19	37.340	37.340	35.380	35.800	33.293	268,466

← NewerPage 14 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.