RVRC Holding AB (publ) (STO:RVRC)
Sweden · Delayed Price · Currency is SEK 67.00
-1.00 (-1.47%)
At close: Mar 2, 2026
RVRC Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 66.85 | 68.00 | 65.70 | 67.00 | 67.00 | -1.47% | 278,965 |
| Feb 27, 2026 | 68.30 | 68.45 | 67.10 | 68.00 | 68.00 | -0.44% | 415,738 |
| Feb 26, 2026 | 67.00 | 68.50 | 66.50 | 68.30 | 68.30 | 1.94% | 365,906 |
| Feb 25, 2026 | 66.70 | 67.70 | 66.45 | 67.00 | 67.00 | 0.07% | 140,920 |
| Feb 24, 2026 | 65.45 | 67.40 | 65.15 | 66.95 | 66.95 | 2.21% | 168,290 |
| Feb 23, 2026 | 66.75 | 67.30 | 65.40 | 65.50 | 65.50 | -1.87% | 195,388 |
| Feb 20, 2026 | 66.45 | 67.20 | 65.70 | 66.75 | 66.75 | 0.68% | 316,827 |
| Feb 19, 2026 | 65.25 | 66.45 | 64.90 | 66.30 | 66.30 | 1.61% | 251,091 |
| Feb 18, 2026 | 63.85 | 65.60 | 63.10 | 65.25 | 65.25 | 1.64% | 398,796 |
| Feb 17, 2026 | 64.00 | 64.20 | 63.00 | 64.20 | 64.20 | 0.31% | 185,497 |
| Feb 16, 2026 | 64.40 | 64.55 | 64.00 | 64.00 | 64.00 | -0.62% | 242,411 |
| Feb 13, 2026 | 64.80 | 64.85 | 63.95 | 64.40 | 64.40 | -0.54% | 275,050 |
| Feb 12, 2026 | 65.25 | 65.30 | 63.75 | 64.75 | 64.75 | -0.08% | 316,929 |
| Feb 11, 2026 | 66.60 | 66.85 | 64.80 | 64.80 | 64.80 | -2.70% | 290,202 |
| Feb 10, 2026 | 68.00 | 68.20 | 66.05 | 66.60 | 66.60 | -1.91% | 381,944 |
| Feb 9, 2026 | 67.50 | 67.95 | 66.05 | 67.90 | 67.90 | 3.66% | 421,286 |
| Feb 6, 2026 | 65.90 | 65.90 | 64.05 | 65.50 | 65.50 | -0.53% | 343,457 |
| Feb 5, 2026 | 66.50 | 66.65 | 65.10 | 65.85 | 65.85 | - | 305,648 |
| Feb 4, 2026 | 66.50 | 67.30 | 65.85 | 65.85 | 65.85 | -1.57% | 412,024 |
| Feb 3, 2026 | 67.65 | 67.95 | 65.90 | 66.90 | 66.90 | -1.18% | 1,590,336 |
| Feb 2, 2026 | 67.80 | 68.60 | 66.55 | 67.70 | 67.70 | -0.81% | 270,469 |
| Jan 30, 2026 | 68.00 | 69.15 | 66.50 | 68.25 | 68.25 | -1.09% | 625,490 |
| Jan 29, 2026 | 63.15 | 69.00 | 61.00 | 69.00 | 69.00 | 23.77% | 1,872,260 |
| Jan 28, 2026 | 56.15 | 56.15 | 54.80 | 55.75 | 55.75 | -0.54% | 1,461,738 |
| Jan 27, 2026 | 55.95 | 56.25 | 55.55 | 56.05 | 56.05 | 0.36% | 473,114 |
| Jan 26, 2026 | 55.20 | 55.95 | 55.05 | 55.85 | 55.85 | 1.36% | 340,234 |
| Jan 23, 2026 | 56.35 | 56.35 | 54.80 | 55.10 | 55.10 | -2.22% | 496,570 |
| Jan 22, 2026 | 56.05 | 56.75 | 55.55 | 56.35 | 56.35 | 1.17% | 395,449 |
| Jan 21, 2026 | 56.30 | 56.30 | 54.80 | 55.70 | 55.70 | -0.71% | 427,062 |
| Jan 20, 2026 | 56.50 | 56.65 | 55.55 | 56.10 | 56.10 | -1.06% | 297,408 |
| Jan 19, 2026 | 57.65 | 57.85 | 56.20 | 56.70 | 56.70 | -3.90% | 1,417,237 |
| Jan 16, 2026 | 59.30 | 59.65 | 58.60 | 59.00 | 59.00 | -0.76% | 203,175 |
| Jan 15, 2026 | 59.30 | 59.70 | 58.15 | 59.45 | 59.45 | -0.34% | 442,659 |
| Jan 14, 2026 | 60.95 | 61.30 | 59.10 | 59.65 | 59.65 | -2.21% | 337,284 |
| Jan 13, 2026 | 61.20 | 61.30 | 59.60 | 61.00 | 61.00 | -0.33% | 432,562 |
| Jan 12, 2026 | 63.20 | 63.25 | 60.70 | 61.20 | 61.20 | -3.16% | 326,327 |
| Jan 9, 2026 | 64.50 | 64.90 | 62.50 | 63.20 | 63.20 | -1.71% | 247,030 |
| Jan 8, 2026 | 65.70 | 65.85 | 63.55 | 64.30 | 64.30 | -2.28% | 397,786 |
| Jan 7, 2026 | 65.00 | 65.95 | 64.50 | 65.80 | 65.80 | 1.62% | 286,435 |
| Jan 5, 2026 | 65.00 | 65.00 | 63.40 | 64.75 | 64.75 | 0.23% | 252,141 |
| Jan 2, 2026 | 66.75 | 67.00 | 64.25 | 64.60 | 64.60 | -3.22% | 256,349 |
| Dec 30, 2025 | 66.80 | 66.90 | 65.80 | 66.75 | 66.75 | 0.15% | 138,565 |
| Dec 29, 2025 | 67.00 | 67.00 | 66.10 | 66.65 | 66.65 | -0.22% | 183,446 |
| Dec 23, 2025 | 67.15 | 67.70 | 66.65 | 66.80 | 66.80 | -0.67% | 255,579 |
| Dec 22, 2025 | 66.60 | 67.25 | 65.65 | 67.25 | 67.25 | 0.67% | 277,369 |
| Dec 19, 2025 | 66.50 | 66.85 | 65.90 | 66.80 | 66.80 | 0.38% | 607,416 |
| Dec 18, 2025 | 64.50 | 66.55 | 64.40 | 66.55 | 66.55 | 3.18% | 838,363 |
| Dec 17, 2025 | 64.80 | 65.20 | 64.30 | 64.50 | 64.50 | -0.46% | 363,830 |
| Dec 16, 2025 | 64.60 | 65.30 | 64.40 | 64.80 | 64.80 | 0.39% | 387,054 |
| Dec 15, 2025 | 63.90 | 65.65 | 63.90 | 64.55 | 64.55 | 1.18% | 552,549 |