PublicVC RTO1 AB (publ) (XSAT:PVRTO1)
Sweden · Delayed Price · Currency is SEK 11.00
+1.90 (20.88%)
At close: Aug 6, 2026
PublicVC RTO1 AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 9.10 | 12.00 | 8.00 | 11.00 | 11.00 | 20.88% | 68 |
| Aug 5, 2026 | 7.50 | 9.10 | 7.50 | 9.10 | 9.10 | -9.00% | 1,308 |
| Aug 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 83 |
| Jul 31, 2026 | 8.00 | 11.50 | 8.00 | 10.00 | 10.00 | 31.58% | 324 |
| Jul 30, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -24.00% | 313 |
| Jul 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 370 |
| Jul 27, 2026 | 8.50 | 10.90 | 8.00 | 10.00 | 10.00 | 20.48% | 1,438 |
| Jul 24, 2026 | 8.50 | 9.00 | 8.30 | 8.30 | 8.30 | -15.31% | 706 |
| Jul 23, 2026 | 12.00 | 12.90 | 9.80 | 9.80 | 9.80 | -6.67% | 2,488 |
| Jul 22, 2026 | 12.00 | 12.80 | 9.10 | 10.50 | 10.50 | -19.23% | 14,232 |
| Jul 21, 2026 | 14.00 | 15.00 | 10.10 | 13.00 | 13.00 | -7.14% | 4,332 |
| Jul 20, 2026 | 13.10 | 22.00 | 10.50 | 14.00 | 14.00 | 6.06% | 8,640 |
| Jul 17, 2026 | 8.90 | 29.00 | 8.90 | 13.20 | 13.20 | 46.67% | 10,576 |
| Jul 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 56 |
| Jul 14, 2026 | 9.20 | 9.20 | 8.95 | 8.95 | 8.95 | 36.64% | 71 |
| Jul 13, 2026 | 9.90 | 9.90 | 6.55 | 6.55 | 6.55 | -18.13% | 13 |
| Jun 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 32.23% | 50 |
| Jun 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -19.33% | 4 |
| Jun 25, 2026 | 6.90 | 7.50 | 6.55 | 7.50 | 7.50 | 8.70% | 280 |
| Jun 24, 2026 | 6.50 | 9.20 | 6.50 | 6.90 | 6.90 | 8.66% | 299 |
| Jun 23, 2026 | 6.35 | 9.20 | 6.35 | 6.35 | 6.35 | - | 523 |
| Jun 22, 2026 | 9.45 | 9.45 | 6.30 | 6.35 | 6.35 | -32.80% | 96 |
| Jun 18, 2026 | 7.00 | 9.95 | 6.90 | 9.45 | 9.45 | 35.00% | 654 |
| Jun 17, 2026 | 6.05 | 7.00 | 6.05 | 7.00 | 7.00 | -22.22% | 63 |
| Jun 16, 2026 | 7.00 | 9.10 | 7.00 | 9.00 | 9.00 | 28.57% | 61 |
| Jun 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -21.35% | 2 |
| Jun 12, 2026 | 9.95 | 9.95 | 8.90 | 8.90 | 8.90 | 27.14% | 23 |
| Jun 11, 2026 | 9.40 | 9.40 | 7.00 | 7.00 | 7.00 | 6.87% | 463 |
| Jun 10, 2026 | 9.90 | 9.90 | 6.50 | 6.55 | 6.55 | -6.43% | 226 |
| Jun 9, 2026 | 8.00 | 9.95 | 7.00 | 7.00 | 7.00 | -22.22% | 110 |
| Jun 5, 2026 | 6.65 | 9.00 | 6.65 | 9.00 | 9.00 | -5.26% | 67 |
| Jun 4, 2026 | 9.95 | 9.95 | 9.50 | 9.50 | 9.50 | 18.75% | 67 |
| Jun 2, 2026 | 8.80 | 10.50 | 8.00 | 8.00 | 8.00 | -9.09% | 403 |
| Jun 1, 2026 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | 4.14% | 503 |
| May 29, 2026 | 8.90 | 8.90 | 7.00 | 8.45 | 8.45 | 19.86% | 161 |
| May 28, 2026 | 8.90 | 8.90 | 6.60 | 7.05 | 7.05 | -21.67% | 178 |
| May 27, 2026 | 6.70 | 9.00 | 6.70 | 9.00 | 9.00 | 38.46% | 211 |
| May 26, 2026 | 7.00 | 9.80 | 6.50 | 6.50 | 6.50 | -9.72% | 114 |
| May 25, 2026 | 9.90 | 9.90 | 7.20 | 7.20 | 7.20 | 0.70% | 28 |
| May 22, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 283 |
| May 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 20 |
| May 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 69 |
| May 15, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | 130 |
| May 12, 2026 | 9.95 | 9.95 | 7.20 | 7.20 | 7.20 | 2.86% | 147 |
| May 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -29.65% | 11 |
| May 8, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 42.14% | 22 |
| May 7, 2026 | 10.00 | 10.40 | 7.00 | 7.00 | 7.00 | -12.50% | 195 |
| May 6, 2026 | 10.00 | 10.00 | 7.05 | 8.00 | 8.00 | -19.60% | 844 |
| May 5, 2026 | 7.20 | 9.95 | 7.20 | 9.95 | 9.95 | -0.50% | 341 |
| Apr 28, 2026 | 7.20 | 10.00 | 7.20 | 10.00 | 10.00 | -16.67% | 25 |