RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	64.950	64.950	63.150	63.400	62.022	394,579
2025-10-31	65.200	65.500	64.350	65.050	63.636	215,637
2025-10-30	64.750	65.500	64.500	65.200	63.783	220,639
2025-10-29	64.700	65.850	64.700	64.750	63.342	543,584
2025-10-28	62.700	64.700	62.450	64.700	63.294	506,457
2025-10-27	62.500	63.350	62.200	62.700	61.337	1,169,333
2025-10-24	62.000	63.300	61.000	62.550	61.190	2,781,969
2025-10-23	63.000	64.000	60.500	61.000	59.674	1,071,106
2025-10-22	56.350	56.450	55.600	56.450	55.223	672,442
2025-10-21	55.650	56.300	55.350	56.300	55.076	704,857
2025-10-20	53.950	56.450	53.950	55.150	53.951	713,316
2025-10-17	54.550	54.550	53.150	54.050	52.875	93,596
2025-10-16	54.100	54.500	53.500	54.500	53.315	100,236
2025-10-15	53.800	54.400	53.400	54.150	52.973	146,916
2025-10-14	54.050	54.450	53.450	53.750	52.582	163,654
2025-10-13	53.000	54.400	52.800	54.400	53.217	334,981
2025-10-10	53.300	53.900	52.800	52.800	51.652	165,151
2025-10-09	53.100	53.750	52.900	53.300	52.141	243,794
2025-10-08	51.550	53.400	51.500	53.100	51.946	402,458
2025-10-07	50.950	52.150	50.800	51.500	50.380	358,653
2025-10-06	51.300	51.750	50.600	50.800	49.696	197,459
2025-10-03	49.420	51.200	49.420	51.200	50.087	270,180
2025-10-02	50.300	50.350	49.100	49.660	48.580	279,417
2025-10-01	49.300	50.150	49.060	49.960	48.874	428,867
2025-09-30	48.580	50.150	48.340	49.500	48.424	172,611
2025-09-29	48.100	48.980	47.860	48.540	47.485	165,525
2025-09-26	48.500	48.980	48.100	48.240	47.191	64,731
2025-09-25	48.100	49.180	47.980	48.580	47.524	234,688
2025-09-24	48.160	49.000	47.860	48.100	47.054	100,239
2025-09-23	50.150	50.150	48.100	48.200	47.152	116,372
2025-09-22	48.200	50.800	48.200	50.300	49.207	370,680
2025-09-19	49.860	50.100	49.120	49.520	48.444	128,871
2025-09-18	49.500	50.150	49.500	49.900	48.815	94,012
2025-09-17	49.580	50.000	49.400	49.500	48.424	77,475
2025-09-16	49.220	50.550	49.220	49.500	48.424	287,189
2025-09-15	49.480	49.880	48.920	49.220	48.150	107,712
2025-09-12	48.420	49.400	48.020	49.340	48.267	158,587
2025-09-11	47.080	48.900	47.080	48.400	47.348	280,114
2025-09-10	47.080	47.960	46.900	47.160	46.135	201,236
2025-09-09	47.560	47.880	47.260	47.480	46.448	52,015
2025-09-08	46.260	47.560	46.260	47.560	46.526	114,534
2025-09-05	47.220	47.740	46.080	46.380	45.372	125,371
2025-09-04	45.700	47.220	45.700	47.000	45.978	699,317
2025-09-03	45.340	45.980	45.060	45.500	44.511	82,265
2025-09-02	45.940	46.020	45.120	45.120	44.139	201,516
2025-09-01	46.580	47.800	45.840	46.000	45.000	147,543
2025-08-29	46.500	46.660	46.080	46.520	45.509	244,168
2025-08-28	47.140	48.420	46.380	46.500	45.489	173,932
2025-08-27	47.000	47.500	46.780	46.940	45.920	157,857
2025-08-26	48.320	48.340	47.180	47.380	46.350	134,473
2025-08-25	48.940	49.180	48.060	48.120	47.074	123,638
2025-08-22	47.500	48.940	47.460	48.940	47.876	273,767
2025-08-21	47.900	48.580	47.220	47.600	46.565	216,568
2025-08-20	47.180	47.900	46.940	47.760	46.722	5,668,646
2025-08-19	46.840	47.820	46.840	47.460	46.428	178,880
2025-08-18	45.840	47.160	45.840	47.100	46.076	174,683
2025-08-15	44.660	45.820	44.660	45.600	44.609	149,049
2025-08-14	45.440	45.920	44.920	45.500	44.511	182,136
2025-08-13	45.000	46.400	44.860	45.600	44.609	346,129
2025-08-12	40.120	45.120	40.120	45.020	44.041	768,497

← NewerPage 5 of 22 · 1,261 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.