RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	23.540	23.600	22.200	22.300	20.270	351,136
2022-09-28	22.780	23.600	22.020	23.540	21.397	250,721
2022-09-27	24.000	24.100	21.780	22.580	20.525	383,921
2022-09-26	22.340	23.900	21.760	23.480	21.343	617,145
2022-09-23	21.320	22.100	21.120	21.200	19.270	206,338
2022-09-22	21.200	21.400	21.020	21.320	19.379	189,492
2022-09-21	21.700	21.900	21.000	21.480	19.525	305,690
2022-09-20	22.360	22.720	21.000	21.580	19.616	369,558
2022-09-19	22.120	22.320	21.800	22.320	20.288	218,426
2022-09-16	22.500	22.660	21.760	22.100	20.088	646,165
2022-09-15	21.980	22.460	21.580	22.380	20.343	772,912
2022-09-14	20.520	21.860	20.520	21.860	19.870	1,041,168
2022-09-13	22.240	22.500	21.160	21.280	19.343	396,747
2022-09-12	23.260	23.260	22.200	22.240	20.216	246,311
2022-09-09	22.580	23.500	22.540	23.260	21.143	351,055
2022-09-08	23.000	23.500	22.260	22.580	20.525	457,861
2022-09-07	23.780	23.840	22.680	22.680	20.616	325,709
2022-09-06	24.280	25.000	23.600	23.800	21.634	124,002
2022-09-05	24.600	24.860	24.000	24.280	22.070	132,150
2022-09-02	25.000	25.500	24.300	25.000	22.724	639,597
2022-09-01	25.800	25.800	24.820	25.000	22.724	296,884
2022-08-31	26.980	26.980	25.740	25.820	23.470	577,338
2022-08-30	26.520	26.560	25.800	26.000	23.633	408,243
2022-08-29	26.980	26.980	25.440	26.380	23.979	390,372
2022-08-26	27.520	27.980	26.220	26.240	23.851	246,429
2022-08-25	27.780	28.420	27.140	27.300	24.815	250,244
2022-08-24	28.940	28.940	27.180	27.520	25.015	417,849
2022-08-23	28.500	29.000	27.820	28.640	26.033	345,792
2022-08-22	29.400	30.400	28.360	28.500	25.906	588,363
2022-08-19	31.820	32.000	28.700	29.360	26.687	944,720
2022-08-18	31.780	32.200	30.720	31.440	28.578	881,082
2022-08-17	34.240	34.640	30.560	31.000	28.178	2,416,621
2022-08-16	38.820	39.680	33.900	34.000	30.905	4,540,263
2022-08-15	52.700	52.700	49.280	51.900	47.176	97,155
2022-08-12	51.000	52.650	50.250	52.650	47.857	53,632
2022-08-11	50.000	51.350	48.800	51.000	46.358	207,037
2022-08-10	49.200	49.200	47.000	48.800	44.358	64,866
2022-08-09	49.440	49.760	47.420	48.140	43.758	152,837
2022-08-08	47.860	49.520	47.180	49.460	44.958	46,408
2022-08-05	47.400	48.620	46.280	46.960	42.685	94,867
2022-08-04	46.100	49.880	46.100	47.380	43.067	95,076
2022-08-03	44.400	46.580	43.500	46.100	41.904	87,155
2022-08-02	45.420	45.420	43.580	44.380	40.340	52,084
2022-08-01	45.040	45.980	44.180	45.420	41.286	69,295
2022-07-29	45.940	46.840	45.540	45.960	41.776	33,950
2022-07-28	44.000	45.380	43.700	45.120	41.013	29,086
2022-07-27	43.200	46.660	43.140	43.600	39.631	31,612
2022-07-26	46.120	46.120	43.140	43.140	39.213	40,009
2022-07-25	45.980	46.900	44.520	46.120	41.922	76,193
2022-07-22	45.400	46.500	44.060	45.980	41.795	42,837
2022-07-21	44.720	45.080	43.400	45.000	40.904	36,330
2022-07-20	43.300	44.720	43.300	44.720	40.649	43,634
2022-07-19	42.060	43.260	41.240	42.960	39.049	41,772
2022-07-18	40.800	42.960	40.800	42.060	38.231	36,457
2022-07-15	40.500	40.820	39.200	40.200	36.541	39,249
2022-07-14	41.100	41.900	39.600	40.500	36.813	64,659
2022-07-13	42.960	43.000	40.400	41.100	37.359	51,580
2022-07-12	41.220	42.360	40.220	42.240	38.395	100,900
2022-07-11	44.720	44.720	41.200	41.500	37.722	73,455
2022-07-08	44.000	45.100	43.540	44.720	40.649	47,911

← NewerPage 18 of 22 · 1,263 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.