RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	45.540	45.540	43.800	44.320	43.357	187,603
2025-08-08	44.040	45.160	44.040	44.840	43.865	121,510
2025-08-07	44.460	44.460	43.900	44.080	43.122	113,221
2025-08-06	45.320	45.400	44.100	44.220	43.259	140,215
2025-08-05	44.000	45.160	44.000	45.160	44.178	363,236
2025-08-04	44.200	44.340	43.080	43.980	43.024	236,212
2025-08-01	44.560	44.660	43.760	44.280	43.317	104,724
2025-07-31	44.660	45.560	44.560	44.560	43.591	102,145
2025-07-30	44.900	45.140	44.520	44.580	43.611	70,126
2025-07-29	46.000	46.000	44.820	45.060	44.080	67,909
2025-07-28	46.120	46.420	44.580	44.820	43.846	159,573
2025-07-25	45.860	46.120	45.560	46.120	45.117	135,259
2025-07-24	46.960	47.040	45.480	45.660	44.667	75,629
2025-07-23	45.500	46.860	45.500	46.600	45.587	150,069
2025-07-22	46.600	46.600	45.500	45.680	44.687	105,572
2025-07-21	46.740	47.160	46.360	46.380	45.372	94,971
2025-07-18	47.580	47.780	46.780	46.780	45.763	99,359
2025-07-17	47.080	47.700	46.740	47.620	46.585	71,897
2025-07-16	46.800	47.260	46.540	47.080	46.057	73,486
2025-07-15	46.160	46.900	45.820	46.800	45.783	106,279
2025-07-14	46.300	46.300	45.300	45.500	44.511	44,701
2025-07-11	46.000	46.380	45.480	46.200	45.196	175,274
2025-07-10	44.500	45.980	44.180	45.980	44.980	134,696
2025-07-09	46.140	46.300	43.400	44.480	43.513	242,476
2025-07-08	45.420	46.140	45.140	46.000	45.000	131,850
2025-07-07	45.620	46.100	45.300	45.300	44.315	52,621
2025-07-04	45.240	45.840	44.780	45.760	44.765	68,309
2025-07-03	45.120	45.840	45.080	45.340	44.354	76,529
2025-07-02	43.900	45.120	43.380	45.020	44.041	319,383
2025-07-01	43.640	44.020	43.480	43.620	42.672	107,555
2025-06-30	44.420	44.440	43.580	43.740	42.789	110,565
2025-06-27	43.200	44.420	43.200	44.420	43.454	127,759
2025-06-26	43.240	44.400	43.100	43.140	42.202	128,601
2025-06-25	43.100	44.120	43.020	43.320	42.378	114,341
2025-06-24	42.020	43.360	42.020	43.060	42.124	158,336
2025-06-23	41.520	42.160	41.200	42.000	41.087	171,009
2025-06-19	42.260	42.320	41.680	41.700	40.794	191,957
2025-06-18	42.620	42.800	42.260	42.600	41.674	119,822
2025-06-17	43.020	43.040	42.280	42.600	41.674	135,755
2025-06-16	42.700	43.160	42.280	42.960	42.026	139,733
2025-06-13	43.000	43.080	42.440	42.680	41.752	161,619
2025-06-12	44.100	44.100	43.320	43.420	42.476	102,947
2025-06-11	45.440	45.960	43.980	44.080	43.122	201,927
2025-06-10	45.460	46.300	45.260	45.360	44.374	108,183
2025-06-09	46.060	46.920	45.520	45.520	44.530	130,798
2025-06-05	46.060	46.500	45.960	46.060	45.059	73,898
2025-06-04	45.740	46.220	45.400	46.020	45.020	95,024
2025-06-03	44.420	45.740	44.200	45.700	44.707	129,043
2025-06-02	43.900	45.000	43.900	44.380	43.415	443,748
2025-05-30	45.200	45.640	44.800	44.880	43.904	310,811
2025-05-28	44.320	45.260	44.320	45.120	44.139	99,742
2025-05-27	44.340	45.500	44.100	44.200	43.239	197,594
2025-05-26	44.000	44.440	43.300	44.440	43.474	145,519
2025-05-23	44.660	45.840	43.880	44.200	43.239	214,392
2025-05-22	45.780	45.800	44.500	44.620	43.650	127,149
2025-05-21	45.940	46.260	45.300	46.000	45.000	124,505
2025-05-20	46.000	46.180	45.700	45.980	44.980	105,887
2025-05-19	44.920	46.120	44.380	46.000	45.000	105,284
2025-05-16	45.440	45.920	44.640	45.080	44.100	130,492
2025-05-15	44.500	45.360	44.260	45.320	44.335	354,822

← NewerPage 6 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.