RVRC Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	99.500	105.40	99.000	103.50	94.079	429,918
2022-01-12	97.750	99.250	97.000	99.000	89.988	201,049
2022-01-11	101.20	102.00	97.000	97.700	88.807	214,535
2022-01-10	100.00	103.90	99.000	101.20	91.988	275,197
2022-01-07	106.80	106.90	99.550	100.00	90.897	77,406
2022-01-05	107.90	108.00	106.20	107.00	97.260	20,263
2022-01-04	108.00	108.70	106.10	107.20	97.442	60,409
2022-01-03	104.90	109.60	104.80	108.00	98.169	94,696
2021-12-30	104.40	104.70	101.20	104.70	95.169	54,543
2021-12-29	104.40	104.40	102.20	103.10	93.715	23,739
2021-12-28	104.30	104.30	101.70	103.00	93.624	56,660
2021-12-27	102.60	104.20	102.60	103.40	93.988	21,260
2021-12-23	100.10	102.50	100.10	102.50	93.170	31,602
2021-12-22	102.60	102.60	99.150	99.650	90.579	21,872
2021-12-21	101.40	105.10	101.10	102.60	93.260	44,391
2021-12-20	101.90	101.90	98.200	101.40	92.170	55,720
2021-12-17	105.40	105.40	102.00	102.70	93.351	57,487
2021-12-16	107.60	107.70	103.80	105.80	96.169	59,067
2021-12-15	102.40	107.00	101.00	105.60	95.987	59,319
2021-12-14	100.60	103.30	100.00	102.40	93.079	134,676
2021-12-13	102.50	103.90	99.350	100.70	91.533	65,190
2021-12-10	102.20	103.70	100.90	101.70	92.442	58,522
2021-12-09	97.700	103.30	97.600	102.20	92.897	455,946
2021-12-08	97.700	100.90	97.600	100.00	90.897	81,069
2021-12-07	94.500	98.250	94.000	97.700	88.807	57,290
2021-12-06	93.950	95.100	91.900	94.500	85.898	166,995
2021-12-03	94.800	97.000	93.100	93.950	85.398	74,827
2021-12-02	97.950	97.950	94.000	94.800	86.170	143,281
2021-12-01	98.400	99.750	96.350	98.000	89.079	127,281
2021-11-30	101.00	104.20	98.000	98.400	89.443	428,722
2021-11-29	99.600	103.00	99.200	101.00	91.806	170,892
2021-11-26	101.00	102.00	98.800	99.550	90.488	138,561
2021-11-25	100.20	102.30	100.00	101.80	92.533	108,950
2021-11-24	100.80	101.60	98.700	100.30	91.170	75,143
2021-11-23	99.800	101.40	98.700	101.00	91.806	126,822
2021-11-22	101.00	102.00	99.200	99.800	90.715	67,627
2021-11-19	101.00	101.00	99.000	101.00	91.806	109,874
2021-11-18	102.40	103.00	100.00	100.80	91.624	128,427
2021-11-17	97.600	103.00	96.600	102.00	92.715	149,557
2021-11-16	97.450	98.500	96.500	97.950	89.034	100,625
2021-11-15	98.500	100.30	96.800	97.400	88.534	144,536
2021-11-12	93.650	100.70	93.650	99.000	89.988	179,571
2021-11-11	94.600	94.600	90.000	92.750	84.307	110,629
2021-11-10	87.000	98.650	87.000	94.650	85.452	301,470
2021-11-09	90.000	95.000	84.500	86.350	77.959	954,343
2021-11-08	79.000	80.150	78.250	79.100	71.413	201,002
2021-11-05	79.000	79.950	78.550	79.000	71.323	9,810
2021-11-04	78.800	79.900	78.800	79.000	71.323	29,034
2021-11-03	78.950	79.550	78.150	78.650	71.007	88,106
2021-11-02	81.700	81.700	78.100	78.750	71.097	117,807
2021-11-01	79.900	82.900	78.450	81.700	73.761	39,713
2021-10-29	76.800	82.500	75.750	79.900	72.136	119,886
2021-10-28	79.850	79.850	76.850	76.850	69.382	29,187
2021-10-27	80.850	81.500	77.700	79.850	72.091	22,931
2021-10-26	77.850	83.900	76.950	80.850	72.993	72,086
2021-10-25	79.400	79.850	76.500	78.000	70.420	54,655
2021-10-22	78.800	81.000	77.200	79.400	71.684	105,854
2021-10-21	77.800	83.050	76.850	79.750	72.000	256,634
2021-10-20	74.350	78.700	73.750	77.800	70.240	393,035
2021-10-19	76.000	76.600	74.000	74.300	67.080	390,789

← NewerPage 21 of 22 · 1,263 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.