RVRC Holding AB (publ) (STO:RVRC)
Sweden · Delayed Price · Currency is SEK 45.12
-0.88 (-1.91%)
Sep 2, 2025, 5:29 PM CET
RVRC Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 45.94 | 46.02 | 45.12 | 45.12 | 45.12 | -1.91% | 201,516 |
| Sep 1, 2025 | 46.58 | 47.80 | 45.84 | 46.00 | 46.00 | -1.12% | 147,543 |
| Aug 29, 2025 | 46.50 | 46.66 | 46.08 | 46.52 | 46.52 | 0.04% | 244,168 |
| Aug 28, 2025 | 47.14 | 48.42 | 46.38 | 46.50 | 46.50 | -0.94% | 173,932 |
| Aug 27, 2025 | 47.00 | 47.50 | 46.78 | 46.94 | 46.94 | -0.93% | 157,857 |
| Aug 26, 2025 | 48.32 | 48.34 | 47.18 | 47.38 | 47.38 | -1.54% | 134,473 |
| Aug 25, 2025 | 48.94 | 49.18 | 48.06 | 48.12 | 48.12 | -1.68% | 123,638 |
| Aug 22, 2025 | 47.50 | 48.94 | 47.46 | 48.94 | 48.94 | 2.82% | 273,767 |
| Aug 21, 2025 | 47.90 | 48.58 | 47.22 | 47.60 | 47.60 | -0.34% | 216,568 |
| Aug 20, 2025 | 47.18 | 47.90 | 46.94 | 47.76 | 47.76 | 0.63% | 5,668,646 |
| Aug 19, 2025 | 46.84 | 47.82 | 46.84 | 47.46 | 47.46 | 0.76% | 178,880 |
| Aug 18, 2025 | 45.84 | 47.16 | 45.84 | 47.10 | 47.10 | 3.29% | 174,683 |
| Aug 15, 2025 | 44.66 | 45.82 | 44.66 | 45.60 | 45.60 | 0.22% | 149,049 |
| Aug 14, 2025 | 45.44 | 45.92 | 44.92 | 45.50 | 45.50 | -0.22% | 182,136 |
| Aug 13, 2025 | 45.00 | 46.40 | 44.86 | 45.60 | 45.60 | 1.29% | 346,129 |
| Aug 12, 2025 | 40.12 | 45.12 | 40.12 | 45.02 | 45.02 | 1.58% | 768,497 |
| Aug 11, 2025 | 45.54 | 45.54 | 43.80 | 44.32 | 44.32 | -1.16% | 187,603 |
| Aug 8, 2025 | 44.04 | 45.16 | 44.04 | 44.84 | 44.84 | 1.72% | 121,510 |
| Aug 7, 2025 | 44.46 | 44.46 | 43.90 | 44.08 | 44.08 | -0.32% | 113,221 |
| Aug 6, 2025 | 45.32 | 45.40 | 44.10 | 44.22 | 44.22 | -2.08% | 140,215 |
| Aug 5, 2025 | 44.00 | 45.16 | 44.00 | 45.16 | 45.16 | 2.68% | 363,236 |
| Aug 4, 2025 | 44.20 | 44.34 | 43.08 | 43.98 | 43.98 | -0.68% | 236,212 |
| Aug 1, 2025 | 44.56 | 44.66 | 43.76 | 44.28 | 44.28 | -0.63% | 104,724 |
| Jul 31, 2025 | 44.66 | 45.56 | 44.56 | 44.56 | 44.56 | -0.04% | 102,145 |
| Jul 30, 2025 | 44.90 | 45.14 | 44.52 | 44.58 | 44.58 | -1.07% | 70,126 |
| Jul 29, 2025 | 46.00 | 46.00 | 44.82 | 45.06 | 45.06 | 0.54% | 67,909 |
| Jul 28, 2025 | 46.12 | 46.42 | 44.58 | 44.82 | 44.82 | -2.82% | 159,573 |
| Jul 25, 2025 | 45.86 | 46.12 | 45.56 | 46.12 | 46.12 | 1.01% | 135,259 |
| Jul 24, 2025 | 46.96 | 47.04 | 45.48 | 45.66 | 45.66 | -2.02% | 75,629 |
| Jul 23, 2025 | 45.50 | 46.86 | 45.50 | 46.60 | 46.60 | 2.01% | 150,069 |
| Jul 22, 2025 | 46.60 | 46.60 | 45.50 | 45.68 | 45.68 | -1.51% | 105,572 |
| Jul 21, 2025 | 46.74 | 47.16 | 46.36 | 46.38 | 46.38 | -0.86% | 94,971 |
| Jul 18, 2025 | 47.58 | 47.78 | 46.78 | 46.78 | 46.78 | -1.76% | 99,359 |
| Jul 17, 2025 | 47.08 | 47.70 | 46.74 | 47.62 | 47.62 | 1.15% | 71,897 |
| Jul 16, 2025 | 46.80 | 47.26 | 46.54 | 47.08 | 47.08 | 0.60% | 73,815 |
| Jul 15, 2025 | 46.16 | 46.90 | 45.82 | 46.80 | 46.80 | 2.86% | 106,279 |
| Jul 14, 2025 | 46.30 | 46.30 | 45.30 | 45.50 | 45.50 | -1.52% | 44,701 |
| Jul 11, 2025 | 46.00 | 46.38 | 45.48 | 46.20 | 46.20 | 0.48% | 175,274 |
| Jul 10, 2025 | 44.50 | 45.98 | 44.18 | 45.98 | 45.98 | 3.37% | 134,696 |
| Jul 9, 2025 | 46.14 | 46.30 | 43.40 | 44.48 | 44.48 | -3.30% | 242,476 |
| Jul 8, 2025 | 45.42 | 46.14 | 45.14 | 46.00 | 46.00 | 1.55% | 131,850 |
| Jul 7, 2025 | 45.62 | 46.10 | 45.30 | 45.30 | 45.30 | -1.01% | 52,621 |
| Jul 4, 2025 | 45.24 | 45.84 | 44.78 | 45.76 | 45.76 | 0.93% | 68,309 |
| Jul 3, 2025 | 45.12 | 45.84 | 45.08 | 45.34 | 45.34 | 0.71% | 76,529 |
| Jul 2, 2025 | 43.90 | 45.12 | 43.38 | 45.02 | 45.02 | 3.21% | 319,383 |
| Jul 1, 2025 | 43.64 | 44.02 | 43.48 | 43.62 | 43.62 | -0.27% | 107,555 |
| Jun 30, 2025 | 44.42 | 44.44 | 43.58 | 43.74 | 43.74 | -1.53% | 110,565 |
| Jun 27, 2025 | 43.20 | 44.42 | 43.20 | 44.42 | 44.42 | 2.97% | 127,759 |
| Jun 26, 2025 | 43.24 | 44.40 | 43.10 | 43.14 | 43.14 | -0.42% | 128,601 |
| Jun 25, 2025 | 43.10 | 44.12 | 43.02 | 43.32 | 43.32 | 0.60% | 114,341 |