RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	67.650	67.950	65.900	66.900	66.900	1,590,336
2026-02-02	67.800	68.600	66.550	67.700	67.700	270,469
2026-01-30	68.000	69.150	66.500	68.250	68.250	634,963
2026-01-29	63.150	69.000	61.000	69.000	69.000	1,869,886
2026-01-28	56.150	56.150	54.800	55.750	55.750	1,461,738
2026-01-27	55.950	56.250	55.550	56.050	56.050	473,114
2026-01-26	55.200	55.950	55.050	55.850	55.850	340,234
2026-01-23	56.350	56.350	54.800	55.100	55.100	496,570
2026-01-22	56.050	56.750	55.550	56.350	56.350	402,072
2026-01-21	56.300	56.300	54.800	55.700	55.700	427,062
2026-01-20	56.500	56.650	55.550	56.100	56.100	297,408
2026-01-19	57.650	57.850	56.200	56.700	56.700	1,417,237
2026-01-16	59.300	59.650	58.600	59.000	59.000	209,453
2026-01-15	59.300	59.700	58.150	59.450	59.450	442,659
2026-01-14	60.950	61.300	59.100	59.650	59.650	347,945
2026-01-13	61.200	61.300	59.600	61.000	61.000	485,233
2026-01-12	63.200	63.250	60.700	61.200	61.200	337,004
2026-01-09	64.500	64.900	62.500	63.200	63.200	509,752
2026-01-08	65.700	65.850	63.550	64.300	64.300	397,786
2026-01-07	65.000	65.950	64.500	65.800	65.800	289,975
2026-01-05	65.000	65.000	63.400	64.750	64.750	252,141
2026-01-02	66.750	67.000	64.250	64.600	64.600	257,578
2025-12-30	66.800	66.900	65.800	66.750	66.750	138,565
2025-12-29	67.000	67.000	66.100	66.650	66.650	183,446
2025-12-23	67.150	67.700	66.650	66.800	66.800	255,579
2025-12-22	66.600	67.250	65.650	67.250	67.250	277,369
2025-12-19	66.500	66.850	65.900	66.800	66.800	607,416
2025-12-18	64.500	66.550	64.400	66.550	66.550	838,363
2025-12-17	64.800	65.200	64.300	64.500	64.500	363,830
2025-12-16	64.600	65.300	64.400	64.800	64.800	387,054
2025-12-15	63.900	65.650	63.900	64.550	64.550	552,549
2025-12-12	64.500	64.700	63.650	63.800	63.800	224,409
2025-12-11	63.000	64.850	62.850	64.550	64.550	160,326
2025-12-10	62.150	63.600	61.850	63.500	63.500	208,595
2025-12-09	62.250	62.500	61.600	62.300	62.300	205,363
2025-12-08	62.300	62.850	61.400	62.150	62.150	293,402
2025-12-05	63.650	63.650	62.250	62.300	62.300	285,946
2025-12-04	62.650	63.750	61.650	63.650	63.650	274,600
2025-12-03	62.900	63.000	61.400	61.700	61.700	314,289
2025-12-02	62.700	62.750	62.000	62.200	62.200	288,065
2025-12-01	62.400	62.850	61.800	62.700	62.700	235,521
2025-11-28	63.100	63.250	62.100	62.400	62.400	293,549
2025-11-27	62.200	63.100	61.950	63.100	63.100	247,012
2025-11-26	61.850	62.000	60.550	62.000	62.000	295,262
2025-11-25	61.200	61.350	59.900	61.000	61.000	345,901
2025-11-24	60.600	60.950	58.800	59.800	59.800	278,674
2025-11-21	60.150	60.700	58.850	60.500	60.500	283,706
2025-11-20	63.100	63.300	61.600	62.100	60.750	371,602
2025-11-19	62.350	63.450	61.700	62.900	61.533	341,437
2025-11-18	63.000	63.600	62.150	62.400	61.044	472,899
2025-11-17	64.300	64.800	63.550	64.000	62.609	215,606
2025-11-14	64.450	64.800	63.500	64.050	62.658	409,732
2025-11-13	64.900	65.350	64.000	64.200	62.804	255,373
2025-11-12	63.800	64.600	63.300	64.600	63.196	586,943
2025-11-11	62.550	63.750	62.200	63.750	62.364	193,360
2025-11-10	61.900	62.750	61.650	62.100	60.750	332,061
2025-11-07	62.700	63.000	61.450	61.750	60.408	273,773
2025-11-06	62.900	63.900	62.250	62.550	61.190	348,397
2025-11-05	63.350	63.350	60.700	63.050	61.679	584,279
2025-11-04	63.150	63.850	62.300	63.200	61.826	548,785

← NewerPage 4 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.