RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	52.900	54.200	52.800	53.900	53.900	138,198
2026-10-19	52.850	52.850	52.300	52.800	52.800	120,361
2026-10-16	52.200	53.300	51.900	53.150	53.150	135,456
2026-10-15	51.650	53.100	51.050	52.150	52.150	250,089
2026-10-14	51.900	52.150	51.500	51.550	51.550	116,734
2026-10-13	52.000	52.650	51.650	51.800	51.800	86,366
2026-10-12	52.350	52.650	51.650	52.050	52.050	222,540
2026-10-09	51.900	53.200	51.900	52.350	52.350	143,507
2026-10-08	51.800	52.000	51.150	51.800	51.800	146,256
2026-10-07	52.100	52.700	51.300	51.800	51.800	141,448
2026-10-06	51.050	52.500	50.900	52.100	52.100	219,744
2026-10-05	52.050	52.100	50.800	51.050	51.050	115,833
2026-10-02	51.000	52.350	50.750	51.900	51.900	336,885
2026-10-01	49.580	51.300	49.330	50.700	50.700	525,585
2026-09-30	49.980	49.980	48.960	49.240	49.240	620,864
2026-09-29	49.620	49.940	49.160	49.260	49.260	720,393
2026-09-28	49.000	49.980	48.740	49.480	49.480	475,152
2026-09-25	49.320	49.580	48.720	49.040	49.040	267,832
2026-09-24	49.000	49.720	48.740	49.000	49.000	186,557
2026-09-23	49.880	50.450	48.860	49.220	49.220	271,106
2026-09-22	50.300	50.500	49.680	49.880	49.880	276,301
2026-09-21	50.500	50.900	50.150	50.150	50.150	142,549
2026-09-18	51.300	51.400	50.000	50.450	50.450	782,342
2026-09-17	51.100	51.600	50.900	51.350	51.350	175,980
2026-09-16	50.950	51.300	50.650	51.000	51.000	389,440
2026-09-15	51.350	51.550	50.950	50.950	50.950	183,621
2026-09-14	52.200	52.300	51.300	51.350	51.350	374,818
2026-09-11	52.850	53.100	52.250	52.250	52.250	254,770
2026-09-10	54.100	54.550	52.750	52.750	52.750	199,166
2026-09-09	53.050	53.900	52.650	53.700	53.700	304,214
2026-09-08	54.400	54.550	53.050	53.050	53.050	1,210,666
2026-09-07	55.150	55.200	54.100	54.250	54.250	113,041
2026-09-04	55.650	56.000	54.900	55.150	55.150	106,374
2026-09-03	53.650	55.800	53.650	55.650	55.650	332,834
2026-09-02	53.950	54.150	53.400	53.650	53.650	197,409
2026-09-01	55.300	55.300	54.000	54.000	54.000	285,688
2026-08-31	55.550	55.650	54.850	55.450	55.450	266,832
2026-08-28	54.450	55.700	54.450	55.300	55.300	657,812
2026-08-27	54.500	54.800	54.000	54.400	54.400	338,635
2026-08-26	54.000	54.650	53.500	54.250	54.250	296,036
2026-08-25	54.650	54.650	53.500	53.650	53.650	154,695
2026-08-24	54.500	54.500	53.300	53.300	53.300	188,339
2026-08-21	54.850	54.950	54.200	54.200	54.200	199,549
2026-08-20	53.050	55.150	52.950	54.550	54.550	347,111
2026-08-19	53.850	53.850	53.000	53.000	53.000	227,388
2026-08-18	53.750	54.650	53.700	53.850	53.850	252,801
2026-08-17	53.600	54.400	53.200	53.700	53.700	318,949
2026-08-14	55.050	55.400	53.450	53.500	53.500	534,233
2026-08-13	55.500	55.950	54.700	54.700	54.700	396,925
2026-08-12	56.850	57.250	55.200	55.250	55.250	683,330
2026-08-11	56.500	58.200	54.000	56.400	56.400	2,572,002
2026-08-10	62.000	63.150	61.000	62.350	62.350	240,250
2026-08-07	61.900	62.050	61.250	61.850	61.850	117,020
2026-08-06	61.750	62.500	61.750	61.850	61.850	279,530
2026-08-05	62.000	62.400	61.450	61.950	61.950	108,121
2026-08-04	61.500	62.300	61.050	61.950	61.950	173,882
2026-08-03	60.950	61.900	60.100	61.400	61.400	172,551
2026-07-31	60.650	61.500	60.550	60.700	60.700	167,751
2026-07-30	62.000	62.250	61.000	61.250	61.250	114,267
2026-07-29	61.900	61.950	61.100	61.600	61.600	141,670

Page 1 of 3 · 128 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.