RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	55.300	56.250	55.300	55.500	55.500	304,453
2026-04-29	57.700	57.700	55.200	56.000	56.000	759,735
2026-04-28	56.100	60.175	55.150	57.500	57.500	2,762,254
2026-04-27	66.950	68.600	66.800	67.250	67.250	373,218
2026-04-24	66.650	67.500	66.000	67.200	67.200	136,339
2026-04-23	67.650	68.350	66.450	66.650	66.650	156,545
2026-04-22	68.950	68.950	67.700	67.750	67.750	103,308
2026-04-21	69.300	69.950	68.200	68.650	68.650	302,068
2026-04-20	69.100	69.550	67.900	68.000	68.000	155,452
2026-04-17	70.700	71.050	69.000	69.600	69.600	151,726
2026-04-16	69.050	69.900	68.950	69.650	69.650	245,521
2026-04-15	70.600	71.050	68.750	68.950	68.950	187,125
2026-04-14	71.100	71.800	70.600	70.650	70.650	192,923
2026-04-13	70.900	71.050	70.150	70.950	70.950	176,146
2026-04-10	69.550	71.800	69.300	70.900	70.900	302,865
2026-04-09	68.950	69.850	68.100	69.500	69.500	310,522
2026-04-08	67.350	69.500	66.650	69.300	69.300	354,005
2026-04-07	66.800	68.100	63.000	64.600	64.600	414,006
2026-04-02	67.900	67.900	66.400	66.650	66.650	98,546
2026-04-01	67.000	69.300	66.150	68.000	68.000	475,823
2026-03-31	65.350	66.200	65.000	65.500	65.500	417,760
2026-03-30	64.950	65.300	63.600	65.000	65.000	233,806
2026-03-27	66.700	66.700	63.750	65.100	65.100	534,096
2026-03-26	64.900	67.000	64.250	66.550	66.550	1,052,413
2026-03-25	65.750	66.450	63.900	64.900	64.900	422,465
2026-03-24	66.800	67.050	65.800	65.950	65.950	260,159
2026-03-23	66.600	68.000	64.200	66.500	66.500	313,369
2026-03-20	67.500	69.300	67.150	67.600	67.600	331,905
2026-03-19	67.000	67.450	66.000	66.900	66.900	341,404
2026-03-18	68.600	70.250	67.300	67.750	67.750	366,533
2026-03-17	68.900	69.000	67.950	68.400	68.400	265,732
2026-03-16	67.550	69.000	67.050	69.000	69.000	290,481
2026-03-13	66.450	68.200	65.450	67.400	67.400	477,272
2026-03-12	66.100	67.200	66.100	66.600	66.600	375,240
2026-03-11	66.750	67.150	65.450	66.100	66.100	404,618
2026-03-10	65.200	67.050	65.200	67.050	67.050	377,433
2026-03-09	64.550	65.450	63.550	65.250	65.250	334,424
2026-03-06	66.750	67.500	65.450	66.550	66.550	210,326
2026-03-05	65.600	66.850	65.000	66.450	66.450	212,882
2026-03-04	63.850	65.800	63.850	65.700	65.700	235,185
2026-03-03	66.400	66.400	63.150	63.850	63.850	394,550
2026-03-02	66.850	68.000	65.700	67.000	67.000	351,513
2026-02-27	68.300	68.450	67.100	68.000	68.000	412,096
2026-02-26	67.000	68.500	66.500	68.300	68.300	375,822
2026-02-25	66.700	67.700	66.450	67.000	67.000	140,920
2026-02-24	65.450	67.400	65.150	66.950	66.950	175,085
2026-02-23	66.750	67.300	65.400	65.500	65.500	195,388
2026-02-20	66.450	67.200	65.700	66.750	66.750	315,225
2026-02-19	65.250	66.450	64.900	66.300	66.300	251,091
2026-02-18	63.850	65.600	63.100	65.250	65.250	397,069
2026-02-17	64.000	64.200	63.000	64.200	64.200	184,756
2026-02-16	64.400	64.550	64.000	64.000	64.000	242,411
2026-02-13	64.800	64.850	63.950	64.400	64.400	274,428
2026-02-12	65.250	65.300	63.750	64.750	64.750	316,929
2026-02-11	66.600	66.850	64.800	64.800	64.800	298,975
2026-02-10	68.000	68.200	66.050	66.600	66.600	381,944
2026-02-09	67.500	67.950	66.050	67.900	67.900	468,041
2026-02-06	65.900	65.900	64.050	65.500	65.500	343,457
2026-02-05	66.500	66.650	65.100	65.850	65.850	310,096
2026-02-04	66.500	67.300	65.850	65.850	65.850	408,102

← NewerPage 3 of 5 · 251 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.