RVRC Holding AB (publ) (STO:RVRC)
Sweden · Delayed Price · Currency is SEK 55.30
-0.80 (-1.43%)
Jan 21, 2026, 12:50 PM CET
RVRC Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 64.50 | 64.70 | 63.65 | 63.80 | 63.80 | -1.16% | 224,409 |
| Dec 11, 2025 | 63.00 | 64.85 | 62.85 | 64.55 | 64.55 | 1.65% | 160,326 |
| Dec 10, 2025 | 62.15 | 63.60 | 61.85 | 63.50 | 63.50 | 1.93% | 206,056 |
| Dec 9, 2025 | 62.25 | 62.50 | 61.60 | 62.30 | 62.30 | 0.24% | 205,363 |
| Dec 8, 2025 | 62.30 | 62.85 | 61.40 | 62.15 | 62.15 | -0.24% | 293,402 |
| Dec 5, 2025 | 63.65 | 63.65 | 62.25 | 62.30 | 62.30 | -2.12% | 285,946 |
| Dec 4, 2025 | 62.65 | 63.75 | 61.65 | 63.65 | 63.65 | 3.16% | 274,600 |
| Dec 3, 2025 | 62.90 | 63.00 | 61.40 | 61.70 | 61.70 | -0.80% | 314,289 |
| Dec 2, 2025 | 62.70 | 62.75 | 62.00 | 62.20 | 62.20 | -0.80% | 288,065 |
| Dec 1, 2025 | 62.40 | 62.85 | 61.80 | 62.70 | 62.70 | 0.48% | 235,521 |
| Nov 28, 2025 | 63.10 | 63.25 | 62.10 | 62.40 | 62.40 | -1.11% | 293,549 |
| Nov 27, 2025 | 62.20 | 63.10 | 61.95 | 63.10 | 63.10 | 1.77% | 247,012 |
| Nov 26, 2025 | 61.85 | 62.00 | 60.55 | 62.00 | 62.00 | 1.64% | 295,262 |
| Nov 25, 2025 | 61.20 | 61.35 | 59.90 | 61.00 | 61.00 | 2.01% | 350,266 |
| Nov 24, 2025 | 60.60 | 60.95 | 58.80 | 59.80 | 59.80 | -1.16% | 278,674 |
| Nov 21, 2025 | 60.15 | 60.70 | 58.85 | 60.50 | 60.50 | -2.58% | 283,879 |
| Nov 20, 2025 | 63.10 | 63.30 | 61.60 | 62.10 | 60.75 | -1.27% | 371,602 |
| Nov 19, 2025 | 62.35 | 63.45 | 61.70 | 62.90 | 61.53 | 0.80% | 341,437 |
| Nov 18, 2025 | 63.00 | 63.60 | 62.15 | 62.40 | 61.04 | -2.50% | 472,899 |
| Nov 17, 2025 | 64.30 | 64.80 | 63.55 | 64.00 | 62.61 | -0.08% | 215,606 |
| Nov 14, 2025 | 64.45 | 64.80 | 63.50 | 64.05 | 62.66 | -0.23% | 409,732 |
| Nov 13, 2025 | 64.90 | 65.35 | 64.00 | 64.20 | 62.80 | -0.62% | 255,373 |
| Nov 12, 2025 | 63.80 | 64.60 | 63.30 | 64.60 | 63.20 | 1.33% | 586,943 |
| Nov 11, 2025 | 62.55 | 63.75 | 62.20 | 63.75 | 62.36 | 2.66% | 193,360 |
| Nov 10, 2025 | 61.90 | 62.75 | 61.65 | 62.10 | 60.75 | 0.57% | 332,061 |
| Nov 7, 2025 | 62.70 | 63.00 | 61.45 | 61.75 | 60.41 | -1.28% | 273,773 |
| Nov 6, 2025 | 62.90 | 63.90 | 62.25 | 62.55 | 61.19 | -0.79% | 348,397 |
| Nov 5, 2025 | 63.35 | 63.35 | 60.70 | 63.05 | 61.68 | -0.24% | 584,279 |
| Nov 4, 2025 | 63.15 | 63.85 | 62.30 | 63.20 | 61.83 | -0.32% | 548,785 |