RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	60.400	61.950	60.400	61.650	61.650	119,204
2026-07-27	60.450	61.250	60.350	61.000	61.000	121,516
2026-07-24	59.650	60.150	59.250	59.800	59.800	129,947
2026-07-23	62.000	62.000	59.350	59.400	59.400	108,909
2026-07-22	61.500	62.550	61.350	61.350	61.350	124,485
2026-07-21	61.200	61.350	60.450	61.200	61.200	89,923
2026-07-20	60.900	61.200	60.350	60.500	60.500	75,821
2026-07-17	61.850	61.950	60.850	61.100	61.100	75,930
2026-07-16	60.850	62.100	60.800	62.100	62.100	86,155
2026-07-15	61.600	61.600	60.100	60.850	60.850	110,018
2026-07-14	62.150	62.500	61.500	61.750	61.750	107,788
2026-07-13	61.500	62.400	61.100	62.300	62.300	122,987
2026-07-10	59.050	62.450	58.700	61.500	61.500	238,825
2026-07-09	59.050	60.900	58.500	58.700	58.700	419,839
2026-07-08	58.150	58.200	56.650	56.650	56.650	118,079
2026-07-07	58.700	59.150	58.150	58.150	58.150	63,922
2026-07-06	59.300	59.900	58.650	58.650	58.650	131,933
2026-07-03	58.250	59.850	58.000	59.250	59.250	110,002
2026-07-02	57.200	58.850	57.000	58.100	58.100	131,594
2026-07-01	56.700	57.400	55.950	57.200	57.200	201,331
2026-06-30	56.650	57.550	56.400	56.400	56.400	340,964
2026-06-29	56.900	57.450	56.400	56.600	56.600	127,733
2026-06-26	57.650	57.650	56.200	56.850	56.850	108,167
2026-06-25	57.050	57.850	55.850	56.450	56.450	476,245
2026-06-24	57.850	57.900	56.150	56.800	56.800	223,939
2026-06-23	57.300	58.300	56.900	57.700	57.700	329,790
2026-06-22	57.700	57.900	56.500	57.400	57.400	453,732
2026-06-18	58.950	59.150	57.050	57.850	57.850	225,028
2026-06-17	61.550	61.550	58.700	58.800	58.800	88,809
2026-06-16	61.250	61.550	60.500	60.750	60.750	92,724
2026-06-15	61.700	62.200	61.150	61.150	61.150	185,470
2026-06-12	61.600	61.950	61.100	61.400	61.400	88,550
2026-06-11	60.200	61.150	59.800	60.650	60.650	71,146
2026-06-10	59.900	61.100	59.250	60.600	60.600	44,671
2026-06-09	61.050	61.600	59.850	59.950	59.950	149,867
2026-06-08	60.150	61.250	59.250	61.050	61.050	134,044
2026-06-05	60.700	61.800	60.500	60.650	60.650	127,631
2026-06-04	60.000	61.150	59.550	60.700	60.700	124,688
2026-06-03	59.000	60.250	58.600	59.850	59.850	494,110
2026-06-02	58.750	59.600	58.600	59.100	59.100	148,340
2026-06-01	59.850	60.500	58.400	58.650	58.650	183,605
2026-05-29	58.600	59.200	58.000	58.650	58.650	373,785
2026-05-28	59.550	59.550	57.750	58.050	58.050	105,763
2026-05-27	60.250	61.250	59.250	59.250	59.250	265,926
2026-05-26	60.500	61.450	59.200	60.100	60.100	324,265
2026-05-25	59.900	60.550	59.700	59.800	59.800	142,460
2026-05-22	58.000	60.150	58.000	59.900	59.900	343,591
2026-05-21	57.000	57.500	56.550	57.450	57.450	187,503
2026-05-20	55.900	57.400	55.650	56.850	56.850	374,523
2026-05-19	56.300	56.650	55.750	56.000	56.000	220,948
2026-05-18	55.650	56.050	54.750	55.850	55.850	358,546
2026-05-15	55.500	56.050	55.300	56.050	56.050	302,223
2026-05-13	55.550	56.000	55.000	55.150	55.150	214,373
2026-05-12	56.000	56.200	55.000	55.000	55.000	252,037
2026-05-11	55.600	56.650	55.250	56.300	56.300	424,481
2026-05-08	55.600	56.250	55.500	55.600	55.600	319,295
2026-05-07	55.550	56.700	55.400	55.600	55.600	281,304
2026-05-06	54.800	56.750	54.800	55.550	55.550	336,698
2026-05-05	54.250	55.650	54.050	54.850	54.850	326,658
2026-05-04	55.550	56.000	54.300	54.300	54.300	352,236

← NewerPage 2 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.