RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	45.960	46.040	44.280	44.420	43.454	130,072
2025-05-13	45.880	46.340	45.360	45.980	44.980	168,642
2025-05-12	44.860	46.020	44.660	45.880	44.883	146,188
2025-05-09	44.380	45.880	44.380	44.720	43.748	214,362
2025-05-08	44.540	44.840	43.780	44.420	43.454	212,054
2025-05-07	43.740	44.960	42.800	44.360	43.396	348,676
2025-05-06	42.880	44.980	41.020	43.600	42.652	1,959,958
2025-05-05	50.400	51.200	49.720	50.400	49.304	193,556
2025-05-02	50.000	50.900	50.000	50.450	49.353	224,494
2025-04-30	48.580	49.980	48.580	49.980	48.894	133,803
2025-04-29	48.000	48.920	48.000	48.560	47.504	72,895
2025-04-28	49.000	49.340	47.960	48.660	47.602	78,481
2025-04-25	49.340	49.340	48.100	48.760	47.700	115,413
2025-04-24	48.180	49.180	47.400	48.980	47.915	80,336
2025-04-23	48.140	48.900	47.820	48.180	47.133	67,313
2025-04-22	46.520	47.920	46.100	47.600	46.565	90,842
2025-04-17	46.380	46.800	45.720	46.500	45.489	67,766
2025-04-16	46.540	46.800	45.640	46.700	45.685	104,498
2025-04-15	45.680	47.000	45.600	46.880	45.861	133,148
2025-04-14	44.000	45.660	43.300	45.560	44.570	157,824
2025-04-11	41.920	43.080	41.240	42.800	41.870	69,929
2025-04-10	42.600	43.380	41.920	41.940	41.028	229,737
2025-04-09	40.200	41.120	40.040	40.920	40.030	221,298
2025-04-08	42.560	42.560	40.000	41.480	40.578	490,575
2025-04-07	40.000	43.220	39.640	40.940	40.050	425,921
2025-04-04	43.420	44.400	41.600	42.320	41.400	185,289
2025-04-03	44.000	44.960	42.540	43.520	42.574	298,563
2025-04-02	45.000	45.160	44.160	44.800	43.826	105,383
2025-04-01	45.860	45.860	43.940	45.040	44.061	81,036
2025-03-31	44.000	44.000	43.060	43.800	42.848	129,542
2025-03-28	44.740	45.140	43.940	44.000	43.044	122,323
2025-03-27	45.000	45.020	44.500	44.720	43.748	121,684
2025-03-26	46.280	46.580	44.720	45.300	44.315	207,240
2025-03-25	45.280	46.380	45.040	46.280	45.274	114,845
2025-03-24	45.820	46.300	44.700	45.220	44.237	201,146
2025-03-21	47.000	47.000	45.760	46.000	45.000	120,410
2025-03-20	46.480	46.980	45.960	46.780	45.763	119,074
2025-03-19	46.000	46.760	45.880	46.540	45.528	159,427
2025-03-18	46.340	46.860	45.700	46.040	45.039	144,767
2025-03-17	46.800	46.960	45.920	46.340	45.333	158,493
2025-03-14	45.800	47.000	45.720	46.700	45.685	196,585
2025-03-13	46.120	47.040	45.240	46.060	45.059	202,419
2025-03-12	44.740	46.400	44.700	46.120	45.117	306,775
2025-03-11	46.440	47.560	44.640	44.700	43.728	280,423
2025-03-10	46.180	47.340	45.960	46.440	45.430	261,439
2025-03-07	45.880	46.380	45.400	46.140	45.137	402,946
2025-03-06	45.520	46.600	45.520	46.420	45.411	315,600
2025-03-05	46.980	47.780	45.200	45.500	44.511	249,815
2025-03-04	45.000	47.020	45.000	46.580	45.567	255,369
2025-03-03	44.000	45.880	43.740	45.740	44.746	880,480
2025-02-28	44.600	44.600	43.660	43.660	42.711	2,228,456
2025-02-27	45.620	45.980	44.880	45.060	44.080	174,112
2025-02-26	45.760	46.640	45.720	45.860	44.863	174,150
2025-02-25	45.580	46.160	45.360	45.660	44.667	137,540
2025-02-24	46.100	46.480	45.600	46.140	45.137	187,466
2025-02-21	47.000	47.760	46.140	46.240	45.235	153,396
2025-02-20	46.840	47.120	46.760	46.980	45.959	138,468
2025-02-19	48.180	48.180	46.680	46.740	45.724	202,531
2025-02-18	48.360	48.740	47.360	48.480	47.426	173,253
2025-02-17	49.700	49.700	48.220	48.300	47.250	184,526

← NewerPage 7 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.