RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	42.420	45.800	42.420	45.620	41.467	144,891
2022-07-05	42.100	42.920	40.700	42.180	38.340	211,810
2022-07-04	43.200	43.400	42.040	42.040	38.213	57,609
2022-07-01	41.580	43.000	41.500	42.100	38.268	46,548
2022-06-30	42.560	42.560	40.660	41.580	37.795	68,083
2022-06-29	45.820	45.820	41.200	42.260	38.413	285,740
2022-06-28	43.000	53.700	41.000	43.240	39.304	147,525
2022-06-27	41.800	44.500	41.000	42.700	38.813	125,161
2022-06-23	42.640	42.640	40.940	42.020	38.195	126,523
2022-06-22	41.000	43.080	39.060	42.680	38.795	455,161
2022-06-21	42.000	43.000	40.820	41.000	37.268	164,966
2022-06-20	41.040	43.740	40.980	41.000	37.268	108,935
2022-06-17	43.100	44.460	40.460	40.900	37.177	442,127
2022-06-16	47.200	48.680	42.520	43.100	39.177	299,423
2022-06-15	48.940	49.520	45.680	47.320	43.013	732,734
2022-06-14	56.050	56.950	51.450	51.600	46.903	341,641
2022-06-13	58.100	58.500	55.200	56.050	50.948	286,119
2022-06-10	59.950	61.500	58.900	59.150	53.766	191,186
2022-06-09	65.950	65.950	58.950	59.200	53.811	659,913
2022-06-08	69.000	70.000	68.200	68.400	62.174	19,620
2022-06-07	68.000	69.600	67.100	69.000	62.719	61,706
2022-06-03	71.000	71.000	67.500	67.850	61.674	37,757
2022-06-02	72.100	72.100	68.800	70.800	64.355	13,430
2022-06-01	70.900	70.900	67.050	70.700	64.264	98,216
2022-05-31	73.300	74.450	68.600	68.850	62.583	225,009
2022-05-30	72.000	74.400	72.000	73.300	66.628	49,684
2022-05-27	69.500	72.850	69.500	72.000	65.446	30,669
2022-05-25	70.000	71.450	68.400	69.500	63.174	26,273
2022-05-24	72.400	72.400	69.500	70.000	63.628	35,770
2022-05-23	70.200	72.150	70.000	71.650	65.128	29,580
2022-05-20	71.500	73.200	69.650	70.200	63.810	44,043
2022-05-19	71.200	72.050	70.500	71.300	64.810	50,556
2022-05-18	75.250	75.650	71.850	72.300	65.719	15,178
2022-05-17	74.200	75.900	73.900	75.250	68.400	18,651
2022-05-16	73.400	75.150	72.200	74.200	67.446	64,077
2022-05-13	70.700	74.850	70.650	73.400	66.719	51,606
2022-05-12	69.750	71.450	68.050	70.700	64.264	50,407
2022-05-11	70.000	73.250	67.500	69.750	63.401	122,287
2022-05-10	75.700	79.800	69.500	69.850	63.492	188,516
2022-05-09	71.500	72.100	69.100	71.050	64.582	92,941
2022-05-06	72.550	73.050	71.500	72.300	65.719	58,669
2022-05-05	78.500	78.500	71.850	72.800	66.173	68,110
2022-05-04	75.300	75.550	74.000	75.000	68.173	238,106
2022-05-03	78.000	79.200	75.000	75.300	68.446	78,281
2022-05-02	76.600	78.350	74.500	78.250	71.127	114,898
2022-04-29	75.800	77.600	75.500	76.100	69.173	130,545
2022-04-28	76.150	78.000	75.250	75.500	68.627	145,576
2022-04-27	76.300	78.450	75.500	76.150	69.218	65,339
2022-04-26	79.000	79.850	76.550	76.850	69.854	47,672
2022-04-25	79.000	79.350	76.800	79.000	71.809	40,313
2022-04-22	81.350	81.350	78.200	79.000	71.809	28,853
2022-04-21	82.100	83.600	81.150	81.350	73.945	34,295
2022-04-20	86.200	86.300	82.100	82.100	74.627	54,078
2022-04-19	80.500	86.200	80.150	85.950	78.126	83,049
2022-04-14	80.500	81.100	79.000	80.450	73.127	42,752
2022-04-13	79.000	80.850	77.150	80.300	72.990	99,694
2022-04-12	74.900	77.650	74.200	76.600	69.627	49,611
2022-04-11	77.900	77.900	75.600	75.700	68.809	23,693
2022-04-08	79.400	79.700	76.400	77.950	70.854	58,387
2022-04-07	77.550	78.550	76.300	77.000	69.991	66,350

← NewerPage 19 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.