RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	32.500	33.220	31.520	31.720	29.499	307,465
2023-03-16	31.940	32.660	31.620	32.500	30.224	95,767
2023-03-15	33.120	33.120	31.260	31.940	29.704	172,996
2023-03-14	32.840	33.300	32.380	32.880	30.578	144,602
2023-03-13	33.420	33.560	31.700	32.840	30.541	255,005
2023-03-10	33.000	33.760	32.800	33.420	31.080	113,809
2023-03-09	34.560	34.740	33.400	33.940	31.564	265,103
2023-03-08	34.660	35.400	33.940	34.840	32.401	138,623
2023-03-07	35.740	35.760	34.360	34.580	32.159	234,825
2023-03-06	37.200	38.660	35.740	35.980	33.461	159,247
2023-03-03	35.960	36.780	35.940	36.540	33.982	120,535
2023-03-02	37.520	37.520	35.840	35.960	33.442	137,096
2023-03-01	37.000	37.580	36.360	36.560	34.000	132,932
2023-02-28	36.080	37.320	35.980	37.000	34.409	178,470
2023-02-27	34.840	36.180	34.800	36.080	33.554	115,561
2023-02-24	35.800	35.980	34.700	34.720	32.289	155,467
2023-02-23	35.900	36.640	35.800	35.800	33.293	201,049
2023-02-22	36.200	36.480	34.800	35.900	33.386	194,083
2023-02-21	37.800	37.900	36.160	36.320	33.777	301,789
2023-02-20	38.400	39.060	37.820	38.160	35.488	265,333
2023-02-17	39.140	39.680	38.340	38.600	35.897	396,525
2023-02-16	39.960	40.180	39.140	39.720	36.939	134,045
2023-02-15	40.020	40.500	39.420	40.080	37.274	136,586
2023-02-14	41.160	41.800	40.160	40.340	37.516	129,576
2023-02-13	40.080	41.200	39.780	41.160	38.278	129,402
2023-02-10	41.340	41.500	39.100	40.080	37.274	443,293
2023-02-09	40.660	42.100	40.580	41.860	38.929	227,694
2023-02-08	43.020	44.260	40.440	40.640	37.795	668,013
2023-02-07	40.500	43.180	39.960	43.020	40.008	585,805
2023-02-06	40.600	41.840	39.240	40.500	37.664	403,749
2023-02-03	39.940	41.300	37.780	41.000	38.129	1,070,988
2023-02-02	37.620	40.020	36.820	40.020	37.218	1,798,281
2023-02-01	37.000	38.040	35.820	37.160	34.558	1,781,166
2023-01-31	37.040	40.540	35.000	35.520	33.033	3,663,148
2023-01-30	33.500	33.880	32.640	33.520	31.173	150,514
2023-01-27	33.460	34.000	32.380	33.940	31.564	147,949
2023-01-26	33.260	34.120	33.180	33.460	31.117	160,826
2023-01-25	35.400	35.400	33.200	33.260	30.931	241,326
2023-01-24	35.600	35.600	34.600	35.500	33.014	111,823
2023-01-23	35.500	36.040	34.880	35.560	33.070	166,630
2023-01-20	35.940	36.260	35.180	35.380	32.903	124,386
2023-01-19	37.020	37.400	35.580	35.940	33.424	233,875
2023-01-18	38.020	38.020	36.200	37.220	34.614	1,252,912
2023-01-17	38.120	38.600	37.240	38.000	35.339	107,986
2023-01-16	36.780	38.280	36.760	38.120	35.451	315,151
2023-01-13	35.680	36.740	35.420	36.640	34.075	178,476
2023-01-12	35.840	36.360	35.120	35.720	33.219	245,960
2023-01-11	36.700	36.920	35.840	35.960	33.442	170,339
2023-01-10	38.120	38.120	36.400	36.720	34.149	145,284
2023-01-09	37.780	39.000	37.780	38.420	35.730	469,047
2023-01-05	37.140	37.580	36.100	37.200	34.595	369,642
2023-01-04	37.460	37.920	36.440	37.100	34.502	116,634
2023-01-03	37.600	38.000	37.160	37.360	34.744	125,870
2023-01-02	35.880	37.760	35.880	37.000	34.409	99,656
2022-12-30	36.140	36.620	35.540	35.540	33.052	109,165
2022-12-29	34.960	36.080	34.800	36.040	33.517	146,932
2022-12-28	35.380	36.280	34.540	34.960	32.512	171,044
2022-12-27	34.840	36.240	34.840	35.380	32.903	121,928
2022-12-23	34.780	35.920	34.780	34.840	32.401	241,083
2022-12-22	36.100	36.640	35.080	35.240	32.773	203,541

← NewerPage 16 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.