RVRC Holding AB RVRC
OMXSTO · Sweden · Retail Trade
SEK 50.70+1.46 (+2.97%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 49.24 | -0.04% | SEK 49.98 | SEK 49.98 | SEK 48.96 | 620.86K |
| 2026-09-29 | SEK 49.26 | -0.44% | SEK 49.62 | SEK 49.94 | SEK 49.16 | 720.39K |
| 2026-09-28 | SEK 49.48 | +0.90% | SEK 49.00 | SEK 49.98 | SEK 48.74 | 475.15K |
| 2026-09-25 | SEK 49.04 | +0.08% | SEK 49.32 | SEK 49.58 | SEK 48.72 | 267.83K |
| 2026-09-24 | SEK 49.00 | -0.45% | SEK 49.00 | SEK 49.72 | SEK 48.74 | 186.56K |
| 2026-09-23 | SEK 49.22 | -1.32% | SEK 49.88 | SEK 50.45 | SEK 48.86 | 271.11K |
| 2026-09-22 | SEK 49.88 | -0.54% | SEK 50.30 | SEK 50.50 | SEK 49.68 | 276.30K |
| 2026-09-21 | SEK 50.15 | -0.59% | SEK 50.50 | SEK 50.90 | SEK 50.15 | 142.55K |
| 2026-09-18 | SEK 50.45 | -1.75% | SEK 51.30 | SEK 51.40 | SEK 50.00 | 782.34K |
| 2026-09-17 | SEK 51.35 | +0.69% | SEK 51.10 | SEK 51.60 | SEK 50.90 | 175.98K |
| 2026-09-16 | SEK 51.00 | +0.10% | SEK 50.95 | SEK 51.30 | SEK 50.65 | 389.44K |
| 2026-09-15 | SEK 50.95 | -0.78% | SEK 51.35 | SEK 51.55 | SEK 50.95 | 183.62K |
| 2026-09-14 | SEK 51.35 | -1.72% | SEK 52.20 | SEK 52.30 | SEK 51.30 | 374.82K |
| 2026-09-11 | SEK 52.25 | -0.95% | SEK 52.85 | SEK 53.10 | SEK 52.25 | 254.77K |
| 2026-09-10 | SEK 52.75 | -1.77% | SEK 54.10 | SEK 54.55 | SEK 52.75 | 199.17K |
| 2026-09-09 | SEK 53.70 | +1.23% | SEK 53.05 | SEK 53.90 | SEK 52.65 | 304.21K |
| 2026-09-08 | SEK 53.05 | -2.21% | SEK 54.40 | SEK 54.55 | SEK 53.05 | 1.21M |
| 2026-09-07 | SEK 54.25 | -1.63% | SEK 55.15 | SEK 55.20 | SEK 54.10 | 113.04K |
| 2026-09-04 | SEK 55.15 | -0.90% | SEK 55.65 | SEK 56.00 | SEK 54.90 | 106.37K |
| 2026-09-03 | SEK 55.65 | +3.73% | SEK 53.65 | SEK 55.80 | SEK 53.65 | 332.83K |
| 2026-09-02 | SEK 53.65 | -0.65% | SEK 53.95 | SEK 54.15 | SEK 53.40 | 197.41K |
| 2026-09-01 | SEK 54.00 | -2.61% | SEK 55.30 | SEK 55.30 | SEK 54.00 | 285.69K |
| 2026-08-31 | SEK 55.45 | +0.27% | SEK 55.55 | SEK 55.65 | SEK 54.85 | 266.83K |
| 2026-08-28 | SEK 55.30 | +1.65% | SEK 54.45 | SEK 55.70 | SEK 54.45 | 657.81K |
| 2026-08-27 | SEK 54.40 | +0.28% | SEK 54.50 | SEK 54.80 | SEK 54.00 | 338.64K |
| 2026-08-26 | SEK 54.25 | +1.12% | SEK 54.00 | SEK 54.65 | SEK 53.50 | 296.04K |
| 2026-08-25 | SEK 53.65 | +0.66% | SEK 54.65 | SEK 54.65 | SEK 53.50 | 154.70K |
| 2026-08-24 | SEK 53.30 | -1.66% | SEK 54.50 | SEK 54.50 | SEK 53.30 | 188.34K |
| 2026-08-21 | SEK 54.20 | -0.64% | SEK 54.85 | SEK 54.95 | SEK 54.20 | 199.55K |
| 2026-08-20 | SEK 54.55 | +2.92% | SEK 53.05 | SEK 55.15 | SEK 52.95 | 347.11K |
| 2026-08-19 | SEK 53.00 | -1.58% | SEK 53.85 | SEK 53.85 | SEK 53.00 | 227.39K |
| 2026-08-18 | SEK 53.85 | +0.28% | SEK 53.75 | SEK 54.65 | SEK 53.70 | 252.80K |
| 2026-08-17 | SEK 53.70 | +0.37% | SEK 53.60 | SEK 54.40 | SEK 53.20 | 318.95K |
| 2026-08-14 | SEK 53.50 | -2.19% | SEK 55.05 | SEK 55.40 | SEK 53.45 | 534.23K |
| 2026-08-13 | SEK 54.70 | -1.00% | SEK 55.50 | SEK 55.95 | SEK 54.70 | 396.93K |
| 2026-08-12 | SEK 55.25 | -2.04% | SEK 56.85 | SEK 57.25 | SEK 55.20 | 683.33K |
| 2026-08-11 | SEK 56.40 | -9.54% | SEK 56.50 | SEK 58.20 | SEK 54.00 | 2.57M |
| 2026-08-10 | SEK 62.35 | +0.81% | SEK 62.00 | SEK 63.15 | SEK 61.00 | 240.25K |
| 2026-08-07 | SEK 61.85 | 0.00% | SEK 61.90 | SEK 62.05 | SEK 61.25 | 117.02K |
| 2026-08-06 | SEK 61.85 | -0.16% | SEK 61.75 | SEK 62.50 | SEK 61.75 | 279.53K |
| 2026-08-05 | SEK 61.95 | 0.00% | SEK 62.00 | SEK 62.40 | SEK 61.45 | 108.12K |
| 2026-08-04 | SEK 61.95 | +0.90% | SEK 61.50 | SEK 62.30 | SEK 61.05 | 173.88K |
| 2026-08-03 | SEK 61.40 | +1.15% | SEK 60.95 | SEK 61.90 | SEK 60.10 | 172.55K |
| 2026-07-31 | SEK 60.70 | -0.90% | SEK 60.65 | SEK 61.50 | SEK 60.55 | 167.75K |
| 2026-07-30 | SEK 61.25 | -0.57% | SEK 62.00 | SEK 62.25 | SEK 61.00 | 114.27K |
| 2026-07-29 | SEK 61.60 | -0.08% | SEK 61.90 | SEK 61.95 | SEK 61.10 | 141.67K |
| 2026-07-28 | SEK 61.65 | +1.07% | SEK 60.40 | SEK 61.95 | SEK 60.40 | 119.20K |
| 2026-07-27 | SEK 61.00 | +2.01% | SEK 60.45 | SEK 61.25 | SEK 60.35 | 121.52K |
| 2026-07-24 | SEK 59.80 | +0.67% | SEK 59.65 | SEK 60.15 | SEK 59.25 | 129.95K |
| 2026-07-23 | SEK 59.40 | -3.18% | SEK 62.00 | SEK 62.00 | SEK 59.35 | 108.91K |
| 2026-07-22 | SEK 61.35 | +0.25% | SEK 61.50 | SEK 62.55 | SEK 61.35 | 124.49K |
| 2026-07-21 | SEK 61.20 | +1.16% | SEK 61.20 | SEK 61.35 | SEK 60.45 | 89.92K |
| 2026-07-20 | SEK 60.50 | -0.98% | SEK 60.90 | SEK 61.20 | SEK 60.35 | 75.82K |
| 2026-07-17 | SEK 61.10 | -1.61% | SEK 61.85 | SEK 61.95 | SEK 60.85 | 75.93K |
| 2026-07-16 | SEK 62.10 | +2.05% | SEK 60.85 | SEK 62.10 | SEK 60.80 | 86.16K |
| 2026-07-15 | SEK 60.85 | -1.46% | SEK 61.60 | SEK 61.60 | SEK 60.10 | 110.02K |
| 2026-07-14 | SEK 61.75 | -0.88% | SEK 62.15 | SEK 62.50 | SEK 61.50 | 107.79K |
| 2026-07-13 | SEK 62.30 | +1.30% | SEK 61.50 | SEK 62.40 | SEK 61.10 | 122.99K |
| 2026-07-10 | SEK 61.50 | +4.77% | SEK 59.05 | SEK 62.45 | SEK 58.70 | 238.83K |
| 2026-07-09 | SEK 58.70 | +3.62% | SEK 59.05 | SEK 60.90 | SEK 58.50 | 419.84K |
| 2026-07-08 | SEK 56.65 | -2.58% | SEK 58.15 | SEK 58.20 | SEK 56.65 | 118.08K |
| 2026-07-07 | SEK 58.15 | -0.85% | SEK 58.70 | SEK 59.15 | SEK 58.15 | 63.92K |
| 2026-07-06 | SEK 58.65 | -1.01% | SEK 59.30 | SEK 59.90 | SEK 58.65 | 131.93K |
| 2026-07-03 | SEK 59.25 | +1.98% | SEK 58.25 | SEK 59.85 | SEK 58.00 | 110.00K |
| 2026-07-02 | SEK 58.10 | +1.57% | SEK 57.20 | SEK 58.85 | SEK 57.00 | 131.59K |
| 2026-07-01 | SEK 57.20 | +1.42% | SEK 56.70 | SEK 57.40 | SEK 55.95 | 201.33K |
| 2026-06-30 | SEK 56.40 | -0.35% | SEK 56.65 | SEK 57.55 | SEK 56.40 | 340.96K |
| 2026-06-29 | SEK 56.60 | -0.44% | SEK 56.90 | SEK 57.45 | SEK 56.40 | 127.73K |
| 2026-06-26 | SEK 56.85 | +0.71% | SEK 57.65 | SEK 57.65 | SEK 56.20 | 108.17K |
| 2026-06-25 | SEK 56.45 | -0.62% | SEK 57.05 | SEK 57.85 | SEK 55.85 | 476.25K |
| 2026-06-24 | SEK 56.80 | -1.56% | SEK 57.85 | SEK 57.90 | SEK 56.15 | 223.94K |
| 2026-06-23 | SEK 57.70 | +0.52% | SEK 57.30 | SEK 58.30 | SEK 56.90 | 329.79K |
| 2026-06-22 | SEK 57.40 | -0.78% | SEK 57.70 | SEK 57.90 | SEK 56.50 | 453.73K |
| 2026-06-18 | SEK 57.85 | -1.62% | SEK 58.95 | SEK 59.15 | SEK 57.05 | 225.03K |
| 2026-06-17 | SEK 58.80 | -3.21% | SEK 61.55 | SEK 61.55 | SEK 58.70 | 88.81K |
| 2026-06-16 | SEK 60.75 | -0.65% | SEK 61.25 | SEK 61.55 | SEK 60.50 | 92.72K |
| 2026-06-15 | SEK 61.15 | -0.41% | SEK 61.70 | SEK 62.20 | SEK 61.15 | 185.47K |
| 2026-06-12 | SEK 61.40 | +1.24% | SEK 61.60 | SEK 61.95 | SEK 61.10 | 88.55K |
| 2026-06-11 | SEK 60.65 | +0.08% | SEK 60.20 | SEK 61.15 | SEK 59.80 | 71.15K |
| 2026-06-10 | SEK 60.60 | +1.08% | SEK 59.90 | SEK 61.10 | SEK 59.25 | 44.67K |
| 2026-06-09 | SEK 59.95 | -1.80% | SEK 61.05 | SEK 61.60 | SEK 59.85 | 149.87K |
| 2026-06-08 | SEK 61.05 | +0.66% | SEK 60.15 | SEK 61.25 | SEK 59.25 | 134.04K |
| 2026-06-05 | SEK 60.65 | -0.08% | SEK 60.70 | SEK 61.80 | SEK 60.50 | 127.63K |
| 2026-06-04 | SEK 60.70 | +1.42% | SEK 60.00 | SEK 61.15 | SEK 59.55 | 124.69K |
| 2026-06-03 | SEK 59.85 | +1.27% | SEK 59.00 | SEK 60.25 | SEK 58.60 | 494.11K |
| 2026-06-02 | SEK 59.10 | +0.77% | SEK 58.75 | SEK 59.60 | SEK 58.60 | 148.34K |
| 2026-06-01 | SEK 58.65 | 0.00% | SEK 59.85 | SEK 60.50 | SEK 58.40 | 183.61K |
| 2026-05-29 | SEK 58.65 | +1.03% | SEK 58.60 | SEK 59.20 | SEK 58.00 | 373.79K |
| 2026-05-28 | SEK 58.05 | -2.03% | SEK 59.55 | SEK 59.55 | SEK 57.75 | 105.76K |
| 2026-05-27 | SEK 59.25 | -1.41% | SEK 60.25 | SEK 61.25 | SEK 59.25 | 265.93K |