RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	50.100	50.450	49.420	49.800	48.717	105,285
2025-02-13	49.640	50.350	49.240	50.100	49.011	202,893
2025-02-12	49.600	49.840	47.300	49.440	48.365	229,962
2025-02-11	49.260	50.750	49.240	49.440	48.365	265,594
2025-02-10	48.980	49.520	48.700	49.360	48.287	129,016
2025-02-07	49.780	49.800	48.700	48.700	47.641	168,688
2025-02-06	48.600	50.000	48.260	49.680	48.600	195,473
2025-02-05	49.360	49.560	48.480	48.820	47.759	155,348
2025-02-04	48.940	49.660	48.740	49.340	48.267	208,593
2025-02-03	48.600	48.980	46.940	48.840	47.778	380,484
2025-01-31	49.800	49.800	47.820	49.480	48.404	405,404
2025-01-30	48.640	50.700	47.000	48.620	47.563	1,006,189
2025-01-29	44.280	45.300	44.280	44.740	43.767	258,921
2025-01-28	44.180	44.900	44.020	44.160	43.200	84,671
2025-01-27	43.620	44.420	43.320	44.220	43.259	141,363
2025-01-24	42.160	44.140	42.040	43.620	42.672	128,595
2025-01-23	43.720	43.740	42.860	43.000	42.065	140,787
2025-01-22	44.420	44.580	43.540	43.680	42.730	149,648
2025-01-21	43.260	44.600	43.260	44.600	43.630	128,029
2025-01-20	43.420	43.620	42.940	43.320	42.378	109,579
2025-01-17	42.540	43.820	42.540	43.540	42.594	234,004
2025-01-16	40.680	42.580	40.680	42.320	41.400	151,244
2025-01-15	40.100	40.600	38.900	40.480	39.600	104,252
2025-01-14	38.480	39.240	38.480	38.880	38.035	169,809
2025-01-13	38.800	38.880	38.200	38.400	37.565	119,839
2025-01-10	39.480	39.800	38.540	38.780	37.937	117,416
2025-01-09	39.640	39.780	39.200	39.480	38.622	92,304
2025-01-08	40.360	40.580	39.640	39.640	38.778	116,257
2025-01-07	42.120	42.360	40.400	40.540	39.659	172,212
2025-01-03	42.240	42.460	41.760	42.020	41.107	100,631
2025-01-02	40.920	42.420	40.920	42.300	41.380	151,547
2024-12-30	41.360	41.420	40.060	40.980	40.089	199,230
2024-12-27	40.800	41.520	40.800	41.420	40.520	199,250
2024-12-23	40.860	41.500	40.200	40.840	39.952	172,951
2024-12-20	40.540	40.940	40.100	40.820	39.933	476,766
2024-12-19	41.040	41.240	40.460	40.460	39.580	243,881
2024-12-18	41.240	42.080	41.240	41.520	40.617	185,780
2024-12-17	42.220	42.460	41.240	41.240	40.344	181,161
2024-12-16	41.280	42.540	41.200	42.220	41.302	433,818
2024-12-13	41.860	42.420	41.260	41.260	40.363	146,571
2024-12-12	43.600	43.800	41.800	41.800	40.891	639,184
2024-12-11	42.700	43.640	42.380	43.600	42.652	234,006
2024-12-10	42.720	43.300	42.340	42.700	41.772	223,594
2024-12-09	42.720	43.160	42.340	42.720	41.791	282,636
2024-12-06	42.060	42.980	41.940	42.720	41.791	251,849
2024-12-05	41.200	42.100	41.200	42.060	41.146	179,244
2024-12-04	39.580	41.200	39.580	41.060	40.167	245,874
2024-12-03	39.800	40.080	39.460	39.600	38.739	197,933
2024-12-02	39.240	39.940	39.100	39.800	38.935	172,959
2024-11-29	39.020	39.600	38.880	39.540	38.680	777,413
2024-11-28	39.000	39.280	38.620	39.020	38.172	165,557
2024-11-27	38.180	39.080	38.180	38.980	38.133	224,873
2024-11-26	39.180	39.300	38.020	38.220	37.389	620,947
2024-11-25	38.300	39.440	38.220	39.440	38.583	599,297
2024-11-22	37.240	38.160	36.700	38.140	37.311	693,225
2024-11-21	35.900	36.320	35.680	36.260	35.472	226,634
2024-11-20	36.720	36.960	35.780	35.780	35.002	264,604
2024-11-19	37.380	37.740	36.840	37.380	35.394	292,608
2024-11-18	38.020	38.540	37.060	37.380	35.394	227,169
2024-11-15	38.200	38.580	37.580	37.640	35.640	359,542

← NewerPage 8 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.