RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	35.000	36.420	35.000	36.000	33.479	187,115
2022-12-20	35.400	35.660	34.460	35.000	32.549	224,868
2022-12-19	37.200	37.420	35.420	35.500	33.014	244,039
2022-12-16	37.500	37.700	36.720	37.180	34.577	212,583
2022-12-15	37.800	38.680	37.300	37.500	34.874	323,631
2022-12-14	40.040	40.040	37.600	38.000	35.339	321,223
2022-12-13	36.600	41.080	35.500	40.160	37.348	733,452
2022-12-12	34.020	36.800	33.700	36.600	34.037	1,654,541
2022-12-09	34.360	35.240	33.640	34.020	31.638	355,262
2022-12-08	35.420	36.300	33.940	34.360	31.954	189,172
2022-12-07	36.940	37.900	35.340	35.600	33.107	410,146
2022-12-06	39.120	39.680	36.940	36.940	34.354	659,774
2022-12-05	39.240	40.180	38.000	39.300	36.548	1,454,318
2022-12-02	37.820	40.120	37.700	39.240	36.493	411,850
2022-12-01	38.000	39.600	37.340	37.820	35.172	448,333
2022-11-30	36.540	37.620	36.180	37.260	34.651	286,380
2022-11-29	36.500	37.780	36.340	36.540	33.982	322,515
2022-11-28	35.760	36.700	35.380	36.180	33.647	196,477
2022-11-25	36.020	36.080	34.860	35.760	33.256	164,642
2022-11-24	35.380	36.360	34.620	36.020	33.498	401,159
2022-11-23	33.620	35.380	33.600	35.380	32.903	291,715
2022-11-22	33.740	34.260	32.000	33.600	31.247	357,104
2022-11-21	32.020	33.280	31.500	32.920	30.615	436,648
2022-11-18	31.980	32.880	30.120	31.840	29.611	351,642
2022-11-17	31.300	32.140	31.000	31.180	28.997	354,538
2022-11-16	32.820	32.820	30.620	31.180	28.997	496,162
2022-11-15	35.620	35.740	32.580	32.820	30.522	447,336
2022-11-14	34.600	35.440	33.420	35.100	32.642	544,703
2022-11-11	34.080	34.900	32.620	33.360	31.024	393,231
2022-11-10	32.400	34.300	31.100	34.080	30.978	902,354
2022-11-09	29.360	33.400	29.360	32.500	29.542	1,232,384
2022-11-08	27.000	30.400	24.680	30.180	27.433	2,016,872
2022-11-07	27.180	29.600	26.780	29.600	26.906	498,932
2022-11-04	26.120	27.320	26.120	27.000	24.542	400,747
2022-11-03	26.920	26.920	25.980	26.120	23.742	259,587
2022-11-02	27.200	27.260	26.420	26.940	24.488	522,291
2022-11-01	27.400	28.580	27.120	27.140	24.670	352,196
2022-10-31	28.160	28.160	27.200	27.360	24.869	149,136
2022-10-28	29.020	29.020	27.580	27.960	25.415	277,278
2022-10-27	30.540	31.560	28.580	29.160	26.506	340,858
2022-10-26	28.340	30.540	27.800	30.540	27.760	473,288
2022-10-25	27.800	28.900	26.900	27.820	25.288	363,698
2022-10-24	30.200	30.440	27.640	27.640	25.124	421,859
2022-10-21	29.920	30.980	29.020	30.200	27.451	304,263
2022-10-20	29.520	29.660	28.500	29.640	26.942	285,499
2022-10-19	30.020	30.500	29.360	29.480	26.797	707,870
2022-10-18	28.980	29.920	28.060	29.920	27.196	418,785
2022-10-17	27.100	28.940	26.840	28.760	26.142	374,306
2022-10-14	27.160	27.540	26.420	27.100	24.633	315,120
2022-10-13	26.500	26.800	25.040	26.800	24.360	296,734
2022-10-12	25.700	26.560	25.380	25.740	23.397	170,339
2022-10-11	26.140	26.140	25.220	25.700	23.361	307,199
2022-10-10	25.680	26.560	25.060	26.140	23.761	467,825
2022-10-07	23.160	25.820	23.160	25.020	22.743	751,827
2022-10-06	23.320	23.440	22.620	23.020	20.925	121,643
2022-10-05	24.200	24.320	22.540	22.740	20.670	285,767
2022-10-04	25.000	25.000	23.300	23.900	21.724	297,744
2022-10-03	23.560	24.400	22.640	24.400	22.179	185,579
2022-09-30	22.300	23.560	22.020	23.560	21.415	205,313
2022-09-29	23.540	23.600	22.200	22.300	20.270	351,136

← NewerPage 17 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.