RVRC Holding AB (publ) (STO:RVRC)
Sweden · Delayed Price · Currency is SEK 52.80
-0.50 (-0.94%)
Oct 10, 2025, 5:29 PM CET
RVRC Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 53.30 | 53.90 | 52.80 | 52.80 | 52.80 | -0.94% | 165,652 |
| Oct 9, 2025 | 53.10 | 53.75 | 52.90 | 53.30 | 53.30 | 0.38% | 243,794 |
| Oct 8, 2025 | 51.55 | 53.40 | 51.50 | 53.10 | 53.10 | 3.11% | 402,458 |
| Oct 7, 2025 | 50.95 | 52.15 | 50.80 | 51.50 | 51.50 | 1.38% | 358,653 |
| Oct 6, 2025 | 51.30 | 51.75 | 50.60 | 50.80 | 50.80 | -0.78% | 197,459 |
| Oct 3, 2025 | 49.42 | 51.20 | 49.42 | 51.20 | 51.20 | 3.10% | 270,180 |
| Oct 2, 2025 | 50.30 | 50.35 | 49.10 | 49.66 | 49.66 | -0.60% | 279,417 |
| Oct 1, 2025 | 49.30 | 50.15 | 49.06 | 49.96 | 49.96 | 0.93% | 428,867 |
| Sep 30, 2025 | 48.58 | 50.15 | 48.34 | 49.50 | 49.50 | 1.98% | 172,611 |
| Sep 29, 2025 | 48.10 | 48.98 | 47.86 | 48.54 | 48.54 | 0.62% | 165,525 |
| Sep 26, 2025 | 48.50 | 48.98 | 48.10 | 48.24 | 48.24 | -0.70% | 64,731 |
| Sep 25, 2025 | 48.10 | 49.18 | 47.98 | 48.58 | 48.58 | 1.00% | 234,688 |
| Sep 24, 2025 | 48.16 | 49.00 | 47.86 | 48.10 | 48.10 | -0.21% | 100,239 |
| Sep 23, 2025 | 50.15 | 50.15 | 48.10 | 48.20 | 48.20 | -4.17% | 116,372 |
| Sep 22, 2025 | 48.20 | 50.80 | 48.20 | 50.30 | 50.30 | 1.58% | 370,680 |
| Sep 19, 2025 | 49.86 | 50.10 | 49.12 | 49.52 | 49.52 | -0.76% | 128,871 |
| Sep 18, 2025 | 49.50 | 50.15 | 49.50 | 49.90 | 49.90 | 0.81% | 94,012 |
| Sep 17, 2025 | 49.58 | 50.00 | 49.40 | 49.50 | 49.50 | - | 77,475 |
| Sep 16, 2025 | 49.22 | 50.55 | 49.22 | 49.50 | 49.50 | 0.57% | 287,189 |
| Sep 15, 2025 | 49.48 | 49.88 | 48.92 | 49.22 | 49.22 | -0.24% | 107,712 |
| Sep 12, 2025 | 48.42 | 49.40 | 48.02 | 49.34 | 49.34 | 1.94% | 158,587 |
| Sep 11, 2025 | 47.08 | 48.90 | 47.08 | 48.40 | 48.40 | 2.63% | 280,114 |
| Sep 10, 2025 | 47.08 | 47.96 | 46.90 | 47.16 | 47.16 | -0.67% | 201,236 |
| Sep 9, 2025 | 47.56 | 47.88 | 47.26 | 47.48 | 47.48 | -0.17% | 52,015 |
| Sep 8, 2025 | 46.26 | 47.56 | 46.26 | 47.56 | 47.56 | 2.54% | 114,534 |
| Sep 5, 2025 | 47.22 | 47.74 | 46.08 | 46.38 | 46.38 | -1.32% | 125,371 |
| Sep 4, 2025 | 45.70 | 47.22 | 45.70 | 47.00 | 47.00 | 3.30% | 699,317 |
| Sep 3, 2025 | 45.34 | 45.98 | 45.06 | 45.50 | 45.50 | 0.84% | 82,265 |
| 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 |