RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	37.900	38.580	37.800	38.200	36.170	142,002
2024-11-13	39.120	39.160	37.680	37.820	35.810	304,162
2024-11-12	40.500	40.520	38.600	38.600	36.549	549,016
2024-11-11	39.700	40.820	39.700	40.440	38.291	139,035
2024-11-08	40.000	40.440	39.520	39.600	37.496	275,922
2024-11-07	39.000	40.460	38.500	39.740	37.628	359,244
2024-11-06	40.000	40.800	38.620	38.660	36.606	910,459
2024-11-05	42.580	42.580	39.520	39.520	37.420	2,230,254
2024-11-04	46.540	47.260	45.920	47.160	44.654	341,672
2024-11-01	46.920	47.220	46.540	46.540	44.067	131,789
2024-10-31	45.540	46.440	45.420	46.440	43.972	187,995
2024-10-30	46.440	47.240	45.820	45.820	43.385	180,675
2024-10-29	47.500	47.600	46.000	46.440	43.972	124,232
2024-10-28	47.000	47.980	46.820	47.500	44.976	206,089
2024-10-25	45.020	47.220	45.020	46.720	44.237	129,159
2024-10-24	45.700	46.000	44.820	44.820	42.438	102,628
2024-10-23	45.960	46.420	45.700	45.900	43.461	76,935
2024-10-22	46.360	47.100	45.360	45.960	43.518	70,561
2024-10-21	47.260	47.420	46.160	46.340	43.877	84,656
2024-10-18	47.520	47.620	47.000	47.260	44.748	75,865
2024-10-17	46.840	47.720	46.680	47.520	44.995	141,820
2024-10-16	47.460	47.460	46.620	46.840	44.351	95,695
2024-10-15	46.740	47.800	46.460	47.460	44.938	233,310
2024-10-14	47.300	47.300	46.420	46.740	44.256	147,450
2024-10-11	46.420	48.540	46.420	47.300	44.786	539,502
2024-10-10	46.600	46.600	45.840	46.300	43.839	78,821
2024-10-09	46.540	46.980	45.420	46.600	44.124	201,340
2024-10-08	46.460	47.160	45.760	47.160	44.654	130,878
2024-10-07	46.640	46.920	46.000	46.060	43.612	78,616
2024-10-04	45.660	46.780	45.540	46.640	44.161	119,503
2024-10-03	46.360	46.400	45.620	45.660	43.233	63,469
2024-10-02	46.140	46.600	46.140	46.360	43.896	69,381
2024-10-01	47.500	47.500	46.020	46.140	43.688	198,757
2024-09-30	47.180	47.400	46.700	47.320	44.805	167,749
2024-09-27	47.400	47.900	47.080	47.180	44.673	238,410
2024-09-26	47.000	47.780	46.880	47.420	44.900	204,329
2024-09-25	46.800	47.840	46.700	47.000	44.502	183,524
2024-09-24	46.760	47.160	46.480	46.740	44.256	146,540
2024-09-23	46.580	47.200	46.200	46.760	44.275	172,828
2024-09-20	47.500	47.500	46.320	46.580	44.105	213,176
2024-09-19	46.140	47.400	46.140	47.000	44.502	119,077
2024-09-18	46.240	46.280	45.520	46.000	43.555	179,704
2024-09-17	45.700	46.480	45.700	46.240	43.783	168,153
2024-09-16	46.020	46.240	45.000	45.700	43.271	235,157
2024-09-13	45.280	46.060	45.120	46.060	43.612	213,497
2024-09-12	45.000	45.540	44.400	45.280	42.874	278,126
2024-09-11	46.060	46.620	44.140	44.520	42.154	308,438
2024-09-10	46.060	46.520	45.880	46.060	43.612	175,165
2024-09-09	45.340	46.180	45.000	46.060	43.612	209,927
2024-09-06	44.300	45.400	43.800	45.140	42.741	286,531
2024-09-05	43.900	45.040	43.100	44.420	42.059	367,769
2024-09-04	44.500	44.660	43.600	43.860	41.529	226,540
2024-09-03	46.580	46.820	44.380	44.500	42.135	281,101
2024-09-02	47.540	47.600	46.200	46.580	44.105	190,409
2024-08-30	47.960	48.320	47.320	47.500	44.976	619,532
2024-08-29	47.600	48.000	47.500	47.960	45.411	187,506
2024-08-28	48.020	48.340	47.580	47.600	45.070	202,588
2024-08-27	48.800	48.800	47.740	48.020	45.468	200,809
2024-08-26	49.000	49.020	48.280	48.300	45.733	180,684
2024-08-23	49.000	49.440	48.320	48.500	45.923	255,425

← NewerPage 9 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.