Publicvc Rto2 Ab (Publ) (XSAT:PVRTO2)
Sweden · Delayed Price · Currency is SEK 0.5900
-0.0100 (-1.67%)
At close: Sep 25, 2026
Publicvc Rto2 Ab (Publ) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.97 | 0.97 | 0.55 | 0.59 | 0.59 | -1.67% | 10,946 |
| Sep 24, 2026 | 0.60 | 0.70 | 0.60 | 0.60 | 0.60 | - | 12,793 |
| Sep 23, 2026 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | -14.29% | 14,573 |
| Sep 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 12,132 |
| Sep 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -29.01% | 332 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | 1,330 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 24.00% | 410 |
| Sep 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 1,398 |
| Sep 15, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 20 |
| Sep 14, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | 5,116 |
| Sep 10, 2026 | 0.84 | 1.00 | 0.84 | 0.84 | 0.84 | -0.94% | 5,329 |
| Sep 9, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.95% | 262 |
| Sep 8, 2026 | 0.82 | 1.12 | 0.82 | 0.84 | 0.84 | -24.82% | 6,156 |
| Sep 7, 2026 | 1.11 | 1.29 | 1.00 | 1.12 | 1.12 | 0.90% | 40,676 |
| Sep 4, 2026 | 1.00 | 1.50 | 0.99 | 1.11 | 1.11 | 38.40% | 134,999 |
| Sep 3, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | 11,883 |
| Sep 2, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | - | 4,018 |
| Sep 1, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 55 |
| Aug 31, 2026 | 0.80 | 1.05 | 0.80 | 0.80 | 0.80 | -11.11% | 1,013 |
| Aug 28, 2026 | 1.03 | 1.03 | 0.78 | 0.90 | 0.90 | -12.62% | 3,881 |
| Aug 27, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -6.36% | 5,864 |
| Aug 26, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 9.45% | 4,245 |
| Aug 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -9.46% | 1,500 |
| Aug 24, 2026 | 1.30 | 1.31 | 1.00 | 1.11 | 1.11 | -14.62% | 16,286 |
| Aug 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -22.16% | 1,409 |
| Aug 20, 2026 | 1.30 | 1.79 | 1.00 | 1.67 | 1.67 | 15.17% | 10,476 |
| Aug 19, 2026 | 1.55 | 1.98 | 1.45 | 1.45 | 1.45 | -3.33% | 14,195 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,666 |
| Aug 17, 2026 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | -18.92% | 3,039 |
| Aug 14, 2026 | 1.69 | 1.85 | 1.69 | 1.85 | 1.85 | 12.12% | 4,312 |
| Aug 13, 2026 | 1.65 | 1.87 | 1.65 | 1.65 | 1.65 | - | 5,499 |
| Aug 12, 2026 | 1.62 | 2.06 | 1.62 | 1.65 | 1.65 | -18.72% | 11,939 |
| Aug 11, 2026 | 1.71 | 2.11 | 1.57 | 2.03 | 2.03 | -7.31% | 27,637 |
| Aug 10, 2026 | 2.10 | 2.43 | 1.50 | 2.19 | 2.19 | -2.67% | 36,064 |
| Aug 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -10.00% | 1,749 |
| Aug 6, 2026 | 2.20 | 2.57 | 2.20 | 2.50 | 2.50 | 13.64% | 7,959 |
| Aug 5, 2026 | 2.63 | 2.63 | 2.19 | 2.20 | 2.20 | -0.90% | 8,582 |
| Aug 4, 2026 | 2.35 | 2.52 | 2.21 | 2.22 | 2.22 | 0.91% | 2,443 |
| Aug 3, 2026 | 2.42 | 2.80 | 2.20 | 2.20 | 2.20 | -9.09% | 9,160 |
| Jul 31, 2026 | 2.67 | 2.84 | 2.20 | 2.42 | 2.42 | -10.70% | 9,671 |
| Jul 30, 2026 | 2.50 | 3.00 | 2.18 | 2.71 | 2.71 | 14.83% | 10,904 |
| Jul 29, 2026 | 2.24 | 3.20 | 1.80 | 2.36 | 2.36 | 5.36% | 30,834 |
| Jul 28, 2026 | 2.54 | 2.99 | 2.22 | 2.24 | 2.24 | -15.47% | 14,843 |
| Jul 27, 2026 | 2.45 | 3.50 | 1.96 | 2.65 | 2.65 | 10.88% | 77,672 |
| Jul 24, 2026 | 2.65 | 3.25 | 2.07 | 2.39 | 2.39 | -19.80% | 28,429 |
| Jul 23, 2026 | 2.80 | 3.50 | 2.06 | 2.98 | 2.98 | 6.43% | 38,301 |
| Jul 22, 2026 | 2.30 | 7.98 | 2.30 | 2.80 | 2.80 | 29.63% | 198,351 |
| Jul 21, 2026 | 2.40 | 3.49 | 1.35 | 2.16 | 2.16 | -37.75% | 17,916 |
| Jul 20, 2026 | 5.10 | 5.80 | 2.10 | 3.47 | 3.47 | -16.18% | 37,508 |