RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	77.650	78.500	75.000	76.250	69.309	70,176
2022-04-05	79.150	80.900	77.550	77.900	70.809	158,147
2022-04-04	78.400	80.050	76.150	79.150	71.945	320,196
2022-04-01	77.900	79.650	77.050	78.400	71.263	33,736
2022-03-31	82.450	82.450	77.950	77.950	70.854	34,920
2022-03-30	80.550	81.800	78.800	81.450	74.036	81,117
2022-03-29	78.400	80.750	77.850	80.300	72.990	180,912
2022-03-28	78.000	79.800	77.500	78.400	71.263	180,885
2022-03-25	76.550	79.700	76.550	77.350	70.309	99,014
2022-03-24	78.450	78.450	74.250	76.550	69.582	263,933
2022-03-23	79.000	80.250	78.000	78.300	71.172	744,414
2022-03-22	83.200	85.150	82.950	83.100	75.536	34,678
2022-03-21	85.050	86.200	82.450	83.200	75.626	19,866
2022-03-18	82.800	85.050	82.800	85.000	77.263	91,624
2022-03-17	83.150	84.000	81.450	82.800	75.263	61,205
2022-03-16	79.700	82.300	79.500	82.000	74.536	65,517
2022-03-15	85.000	85.000	79.000	79.900	72.627	102,900
2022-03-14	82.950	85.000	82.700	85.000	77.263	38,948
2022-03-11	82.300	84.400	80.900	82.450	74.945	37,409
2022-03-10	78.500	82.400	77.350	80.600	73.263	302,400
2022-03-09	76.300	82.650	76.250	77.200	70.173	70,375
2022-03-08	77.000	85.600	75.500	76.250	69.309	59,636
2022-03-07	75.600	79.950	72.050	77.100	70.082	95,305
2022-03-04	78.950	79.700	77.000	77.550	70.491	43,110
2022-03-03	82.600	83.700	79.000	80.000	72.718	46,981
2022-03-02	82.000	84.650	80.850	83.300	75.717	35,337
2022-03-01	85.700	86.000	82.150	82.800	75.263	48,380
2022-02-28	78.800	85.700	78.000	85.700	77.899	98,836
2022-02-25	79.550	84.950	77.650	80.100	72.809	81,408
2022-02-24	78.000	79.550	75.550	79.550	72.309	91,258
2022-02-23	81.550	82.450	80.150	80.750	73.399	72,353
2022-02-22	78.000	83.600	77.400	81.550	74.127	206,331
2022-02-21	79.450	81.800	79.450	80.800	73.445	171,699
2022-02-18	85.950	85.950	82.050	82.200	74.717	47,740
2022-02-17	87.650	89.000	85.050	85.950	78.126	256,569
2022-02-16	88.500	89.750	87.300	87.600	79.626	38,769
2022-02-15	86.250	89.050	86.250	88.400	80.353	257,944
2022-02-14	88.250	88.600	84.800	86.250	78.399	129,724
2022-02-11	93.200	93.250	90.250	91.000	82.716	58,135
2022-02-10	93.000	94.100	89.750	93.250	84.762	144,127
2022-02-09	91.450	92.700	87.400	90.100	81.898	205,008
2022-02-08	101.90	105.80	87.400	90.000	81.807	410,551
2022-02-07	92.050	95.050	92.050	94.400	85.807	58,060
2022-02-04	94.700	95.200	92.000	92.850	84.398	58,366
2022-02-03	95.500	95.600	93.550	94.700	86.080	65,461
2022-02-02	94.750	96.950	94.750	95.150	86.489	30,248
2022-02-01	93.050	96.800	93.050	94.750	86.125	52,879
2022-01-31	97.000	97.050	91.750	92.550	84.125	67,950
2022-01-28	91.950	93.250	90.200	92.800	84.353	119,647
2022-01-27	92.800	92.800	90.300	91.800	83.444	45,208
2022-01-26	92.000	94.200	91.000	92.650	84.216	122,116
2022-01-25	93.000	94.250	89.000	90.800	82.535	148,152
2022-01-24	98.200	98.200	91.200	93.000	84.534	100,141
2022-01-21	97.000	100.00	96.200	98.200	89.261	58,505
2022-01-20	97.600	101.70	96.200	98.900	89.897	39,014
2022-01-19	97.400	100.20	94.950	97.600	88.716	123,968
2022-01-18	97.500	98.200	93.550	97.450	88.579	132,265
2022-01-17	99.500	102.90	97.000	99.150	90.125	527,529
2022-01-14	103.50	103.50	99.150	99.250	90.215	50,814
2022-01-13	99.500	105.40	99.000	103.50	94.079	429,918

← NewerPage 20 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.