RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	37.980	37.980	37.320	37.800	35.153	116,939
2023-06-15	36.840	38.200	36.760	38.000	35.339	254,887
2023-06-14	36.020	36.840	35.620	36.840	34.261	193,896
2023-06-13	36.500	36.740	34.860	36.080	33.554	173,336
2023-06-12	34.700	36.400	34.320	36.220	33.684	286,676
2023-06-09	34.320	35.120	34.320	35.000	32.549	147,012
2023-06-08	33.940	34.600	33.360	34.220	31.824	114,439
2023-06-07	33.420	34.920	33.420	34.100	31.712	116,128
2023-06-05	32.320	34.020	32.300	33.420	31.080	206,907
2023-06-02	30.860	32.360	30.700	32.340	30.076	102,743
2023-06-01	30.720	31.540	30.500	30.860	28.699	118,052
2023-05-31	30.040	30.740	29.340	30.720	28.569	455,090
2023-05-30	30.560	30.780	29.940	30.040	27.937	74,966
2023-05-29	30.560	31.000	30.540	30.540	28.402	57,595
2023-05-26	30.300	30.740	29.160	30.540	28.402	99,019
2023-05-25	32.160	32.160	30.300	30.300	28.179	138,530
2023-05-24	32.660	32.660	32.020	32.180	29.927	150,965
2023-05-23	32.780	33.280	32.500	32.660	30.373	72,326
2023-05-22	32.620	33.200	32.600	32.600	30.317	213,992
2023-05-19	31.920	32.800	31.920	32.600	30.317	169,152
2023-05-17	31.000	32.020	31.000	31.700	29.481	104,893
2023-05-16	32.920	32.920	30.600	30.880	28.718	107,331
2023-05-15	32.020	33.160	32.020	32.920	30.615	179,387
2023-05-12	30.760	31.780	30.760	31.720	29.499	113,188
2023-05-11	28.620	31.020	28.620	30.760	28.606	341,329
2023-05-10	29.600	29.680	28.280	28.600	26.598	992,853
2023-05-09	29.380	30.700	28.300	29.600	27.528	707,511
2023-05-08	30.340	30.340	27.820	28.100	26.133	325,657
2023-05-05	28.600	29.380	28.300	29.040	27.007	150,439
2023-05-04	28.120	28.600	28.000	28.420	26.430	74,570
2023-05-03	29.440	29.760	28.400	28.400	26.412	149,558
2023-05-02	30.600	30.600	29.180	29.180	27.137	144,009
2023-04-28	30.540	31.000	30.480	30.600	28.458	61,753
2023-04-27	29.760	31.260	29.300	30.540	28.402	103,509
2023-04-26	28.700	30.380	28.700	29.760	27.676	151,385
2023-04-25	30.200	30.440	28.700	29.000	26.970	131,406
2023-04-24	30.380	30.720	30.000	30.300	28.179	70,370
2023-04-21	30.860	30.860	29.780	30.380	28.253	85,528
2023-04-20	31.920	31.960	30.740	30.860	28.699	70,198
2023-04-19	32.580	32.600	31.620	31.920	29.685	54,586
2023-04-18	32.800	33.160	32.460	32.580	30.299	121,373
2023-04-17	32.780	33.160	32.380	32.780	30.485	89,557
2023-04-14	33.860	33.860	32.680	32.760	30.466	80,618
2023-04-13	31.640	32.600	31.380	32.460	30.187	72,766
2023-04-12	32.060	32.300	31.620	31.640	29.425	81,108
2023-04-11	31.080	32.520	31.080	31.860	29.629	121,397
2023-04-06	30.400	31.600	30.400	31.060	28.885	37,458
2023-04-05	32.060	32.060	30.400	30.680	28.532	166,154
2023-04-04	31.700	32.500	31.500	32.060	29.815	98,499
2023-04-03	32.260	32.340	31.680	31.700	29.481	70,005
2023-03-31	31.660	32.720	31.340	32.460	30.187	153,449
2023-03-30	30.000	31.920	30.000	31.660	29.443	150,621
2023-03-29	29.600	30.120	29.160	30.000	27.900	162,682
2023-03-28	29.520	29.920	29.040	29.540	27.472	109,763
2023-03-27	29.720	30.020	29.180	29.500	27.435	123,572
2023-03-24	30.620	30.640	29.640	29.720	27.639	71,913
2023-03-23	30.880	30.900	30.000	30.620	28.476	183,383
2023-03-22	31.000	31.500	30.600	30.880	28.718	88,314
2023-03-21	31.100	31.980	31.000	31.100	28.923	71,804
2023-03-20	31.720	31.980	30.760	30.980	28.811	136,502

← NewerPage 15 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.