Stockholm - Delayed Quote
SEK
RVRC Holding AB (publ) (RVRC.ST)
53.50
-0.15
(-0.28%)
At close: October 30 at 12:59:52 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
53.50
54.10
53.35
53.50
53.50
94,922
Oct 29, 2026
53.65
54.00
53.35
53.65
53.65
88,494
Oct 28, 2026
53.45
54.50
53.10
53.65
53.65
104,761
Oct 27, 2026
54.30
54.30
53.15
53.45
53.45
134,395
Oct 26, 2026
54.15
54.60
53.85
54.35
54.35
110,352
Oct 23, 2026
54.15
54.40
53.65
54.15
54.15
94,402
Oct 22, 2026
53.85
54.50
53.45
54.15
54.15
228,352
Oct 21, 2026
53.80
54.15
52.80
53.95
53.95
172,524
Oct 20, 2026
52.90
54.20
52.80
53.90
53.90
138,940
Oct 19, 2026
52.85
52.85
52.30
52.80
52.80
120,831
Oct 16, 2026
52.20
53.30
51.90
53.15
53.15
136,593
Oct 15, 2026
51.65
53.10
51.05
52.15
52.15
250,089
Oct 14, 2026
51.90
52.15
51.50
51.55
51.55
116,734
Oct 13, 2026
52.00
52.65
51.65
51.80
51.80
86,366
Oct 12, 2026
52.35
52.65
51.65
52.05
52.05
222,540
Oct 9, 2026
51.90
53.20
51.90
52.35
52.35
143,507
Oct 8, 2026
51.80
52.00
51.15
51.80
51.80
146,256
Oct 7, 2026
52.10
52.70
51.30
51.80
51.80
141,448
Oct 6, 2026
51.05
52.50
50.90
52.10
52.10
219,744
Oct 5, 2026
52.05
52.10
50.80
51.05
51.05
115,833
Oct 2, 2026
51.00
52.35
50.75
51.90
51.90
336,885
Oct 1, 2026
49.58
51.30
49.33
50.70
50.70
525,585
Sep 30, 2026
49.98
49.98
48.96
49.24
49.24
620,864
Sep 29, 2026
49.62
49.94
49.16
49.26
49.26
720,393
Sep 28, 2026
49.00
49.98
48.74
49.48
49.48
475,152
Sep 25, 2026
49.32
49.58
48.72
49.04
49.04
267,832
Sep 24, 2026
49.00
49.72
48.74
49.00
49.00
186,557
Sep 23, 2026
49.88
50.45
48.86
49.22
49.22
271,106
Sep 22, 2026
50.30
50.50
49.68
49.88
49.88
276,301
Sep 21, 2026
50.50
50.90
50.15
50.15
50.15
142,549
Sep 18, 2026
51.30
51.40
50.00
50.45
50.45
782,342
Sep 17, 2026
51.10
51.60
50.90
51.35
51.35
175,980
Sep 16, 2026
50.95
51.30
50.65
51.00
51.00
389,440
Sep 15, 2026
51.35
51.55
50.95
50.95
50.95
183,621
Sep 14, 2026
52.20
52.30
51.30
51.35
51.35
374,818
Sep 11, 2026
52.85
53.10
52.25
52.25
52.25
254,770
Sep 10, 2026
54.10
54.55
52.75
52.75
52.75
199,166
Sep 9, 2026
53.05
53.90
52.65
53.70
53.70
304,214
Sep 8, 2026
54.40
54.55
53.05
53.05
53.05
1,210,666
Sep 7, 2026
55.15
55.20
54.10
54.25
54.25
113,041
Sep 4, 2026
55.65
56.00
54.90
55.15
55.15
106,374
Sep 3, 2026
53.65
55.80
53.65
55.65
55.65
332,834
Sep 2, 2026
53.95
54.15
53.40
53.65
53.65
197,409
Sep 1, 2026
55.30
55.30
54.00
54.00
54.00
285,688
Aug 31, 2026
55.55
55.65
54.85
55.45
55.45
266,832
Aug 28, 2026
54.45
55.70
54.45
55.30
55.30
657,812
Aug 27, 2026
54.50
54.80
54.00
54.40
54.40
338,635
Aug 26, 2026
54.00
54.65
53.50
54.25
54.25
296,036
Aug 25, 2026
54.65
54.65
53.50
53.65
53.65
154,695
Aug 24, 2026
54.50
54.50
53.30
53.30
53.30
188,339
Aug 21, 2026
54.85
54.95
54.20
54.20
54.20
199,549
Aug 20, 2026
53.05
55.15
52.95
54.55
54.55
347,111
Aug 19, 2026
53.85
53.85
53.00
53.00
53.00
227,388
Aug 18, 2026
53.75
54.65
53.70
53.85
53.85
252,801
Aug 17, 2026
53.60
54.40
53.20
53.70
53.70
318,949
Aug 14, 2026
55.05
55.40
53.45
53.50
53.50
534,233
Aug 13, 2026
55.50
55.95
54.70
54.70
54.70
396,925
Aug 12, 2026
56.85
57.25
55.20
55.25
55.25
683,330
Aug 11, 2026
56.50
58.20
54.00
56.40
56.40
2,572,002
Aug 10, 2026
62.00
63.15
61.00
62.35
62.35
240,250
Aug 7, 2026
61.90
62.05
61.25
61.85
61.85
117,020
Aug 6, 2026
61.75
62.50
61.75
61.85
61.85
279,530
Aug 5, 2026
62.00
62.40
61.45
61.95
61.95
108,121
Aug 4, 2026
61.50
62.30
61.05
61.95
61.95
173,882
Aug 3, 2026
60.95
61.90
60.10
61.40
61.40
172,551
Jul 31, 2026
60.65
61.50
60.55
60.70
60.70
167,751
Jul 30, 2026
62.00
62.25
61.00
61.25
61.25
114,267
Jul 29, 2026
61.90
61.95
61.10
61.60
61.60
141,670
Jul 28, 2026
60.40
61.95
60.40
61.65
61.65
119,204
Jul 27, 2026
60.45
61.25
60.35
61.00
61.00
121,516
Jul 24, 2026
59.65
60.15
59.25
59.80
59.80
129,947
Jul 23, 2026
62.00
62.00
59.35
59.40
59.40
108,909
Jul 22, 2026
61.50
62.55
61.35
61.35
61.35
124,485
Jul 21, 2026
61.20
61.35
60.45
61.20
61.20
89,923
Jul 20, 2026
60.90
61.20
60.35
60.50
60.50
75,821
Jul 17, 2026
61.85
61.95
60.85
61.10
61.10
75,930
Jul 16, 2026
60.85
62.10
60.80
62.10
62.10
86,155
Jul 15, 2026
61.60
61.60
60.10
60.85
60.85
110,018
Jul 14, 2026
62.15
62.50
61.50
61.75
61.75
107,788
Jul 13, 2026
61.50
62.40
61.10
62.30
62.30
122,987
Jul 10, 2026
59.05
62.45
58.70
61.50
61.50
238,825
Jul 9, 2026
59.05
60.90
58.50
58.70
58.70
419,839
Jul 8, 2026
58.15
58.20
56.65
56.65
56.65
118,079
Jul 7, 2026
58.70
59.15
58.15
58.15
58.15
63,922
Jul 6, 2026
59.30
59.90
58.65
58.65
58.65
131,933
Jul 3, 2026
58.25
59.85
58.00
59.25
59.25
110,002
Jul 2, 2026
57.20
58.85
57.00
58.10
58.10
131,594
Jul 1, 2026
56.70
57.40
55.95
57.20
57.20
201,331
Jun 30, 2026
56.65
57.55
56.40
56.40
56.40
340,964
Jun 29, 2026
56.90
57.45
56.40
56.60
56.60
127,733
Jun 26, 2026
57.65
57.65
56.20
56.85
56.85
108,167
Jun 25, 2026
57.05
57.85
55.85
56.45
56.45
476,245
Jun 24, 2026
57.85
57.90
56.15
56.80
56.80
223,939
Jun 23, 2026
57.30
58.30
56.90
57.70
57.70
329,790
Jun 22, 2026
57.70
57.90
56.50
57.40
57.40
453,732
Jun 18, 2026
58.95
59.15
57.05
57.85
57.85
225,028
Jun 17, 2026
61.55
61.55
58.70
58.80
58.80
88,809
Jun 16, 2026
61.25
61.55
60.50
60.75
60.75
92,724
Jun 15, 2026
61.70
62.20
61.15
61.15
61.15
185,470
Jun 12, 2026
61.60
61.95
61.10
61.40
61.40
88,550
Jun 11, 2026
60.20
61.15
59.80
60.65
60.65
71,146
Jun 10, 2026
59.90
61.10
59.25
60.60
60.60
44,671
Jun 9, 2026
61.05
61.60
59.85
59.95
59.95
149,867
Jun 8, 2026
60.15
61.25
59.25
61.05
61.05
134,044
Jun 5, 2026
60.70
61.80
60.50
60.65
60.65
127,631
Jun 4, 2026
60.00
61.15
59.55
60.70
60.70
124,688
Jun 3, 2026
59.00
60.25
58.60
59.85
59.85
494,110
Jun 2, 2026
58.75
59.60
58.60
59.10
59.10
148,340
Jun 1, 2026
59.85
60.50
58.40
58.65
58.65
183,605
May 29, 2026
58.60
59.20
58.00
58.65
58.65
373,785
May 28, 2026
59.55
59.55
57.75
58.05
58.05
105,763
May 27, 2026
60.25
61.25
59.25
59.25
59.25
265,926
May 26, 2026
60.50
61.45
59.20
60.10
60.10
324,265
May 25, 2026
59.90
60.55
59.70
59.80
59.80
142,460
May 22, 2026
58.00
60.15
58.00
59.90
59.90
343,591
May 21, 2026
57.00
57.50
56.55
57.45
57.45
187,503
May 20, 2026
55.90
57.40
55.65
56.85
56.85
374,523
May 19, 2026
56.30
56.65
55.75
56.00
56.00
220,948
May 18, 2026
55.65
56.05
54.75
55.85
55.85
358,546
May 15, 2026
55.50
56.05
55.30
56.05
56.05
302,223
May 13, 2026
55.55
56.00
55.00
55.15
55.15
214,373
May 12, 2026
56.00
56.20
55.00
55.00
55.00
252,037
May 11, 2026
55.60
56.65
55.25
56.30
56.30
424,481
May 8, 2026
55.60
56.25
55.50
55.60
55.60
319,295
May 7, 2026
55.55
56.70
55.40
55.60
55.60
281,304
May 6, 2026
54.80
56.75
54.80
55.55
55.55
336,698
May 5, 2026
54.25
55.65
54.05
54.85
54.85
326,658
May 4, 2026
55.55
56.00
54.30
54.30
54.30
352,236
Apr 30, 2026
55.30
56.25
55.30
55.50
55.50
304,453
Apr 29, 2026
57.70
57.70
55.20
56.00
56.00
759,735
Apr 28, 2026
56.10
60.17
55.15
57.50
57.50
2,762,254
Apr 27, 2026
66.95
68.60
66.80
67.25
67.25
373,218
Apr 24, 2026
66.65
67.50
66.00
67.20
67.20
136,339
Apr 23, 2026
67.65
68.35
66.45
66.65
66.65
156,545
Apr 22, 2026
68.95
68.95
67.70
67.75
67.75
103,308
Apr 21, 2026
69.30
69.95
68.20
68.65
68.65
302,068
Apr 20, 2026
69.10
69.55
67.90
68.00
68.00
155,452
Apr 17, 2026
70.70
71.05
69.00
69.60
69.60
151,726
Apr 16, 2026
69.05
69.90
68.95
69.65
69.65
245,521
Apr 15, 2026
70.60
71.05
68.75
68.95
68.95
187,125
Apr 14, 2026
71.10
71.80
70.60
70.65
70.65
192,923
Apr 13, 2026
70.90
71.05
70.15
70.95
70.95
176,146
Apr 10, 2026
69.55
71.80
69.30
70.90
70.90
302,865
Apr 9, 2026
68.95
69.85
68.10
69.50
69.50
310,522
Apr 8, 2026
67.35
69.50
66.65
69.30
69.30
354,005
Apr 7, 2026
66.80
68.10
63.00
64.60
64.60
414,006
Apr 2, 2026
67.90
67.90
66.40
66.65
66.65
98,546
Apr 1, 2026
67.00
69.30
66.15
68.00
68.00
475,823
Mar 31, 2026
65.35
66.20
65.00
65.50
65.50
417,760
Mar 30, 2026
64.95
65.30
63.60
65.00
65.00
233,806
Mar 27, 2026
66.70
66.70
63.75
65.10
65.10
534,096
Mar 26, 2026
64.90
67.00
64.25
66.55
66.55
1,052,413
Mar 25, 2026
65.75
66.45
63.90
64.90
64.90
422,465
Mar 24, 2026
66.80
67.05
65.80
65.95
65.95
260,159
Mar 23, 2026
66.60
68.00
64.20
66.50
66.50
313,369
Mar 20, 2026
67.50
69.30
67.15
67.60
67.60
331,905
Mar 19, 2026
67.00
67.45
66.00
66.90
66.90
341,404
Mar 18, 2026
68.60
70.25
67.30
67.75
67.75
366,533
Mar 17, 2026
68.90
69.00
67.95
68.40
68.40
265,732
Mar 16, 2026
67.55
69.00
67.05
69.00
69.00
290,481
Mar 13, 2026
66.45
68.20
65.45
67.40
67.40
477,272
Mar 12, 2026
66.10
67.20
66.10
66.60
66.60
375,240
Mar 11, 2026
66.75
67.15
65.45
66.10
66.10
404,618
Mar 10, 2026
65.20
67.05
65.20
67.05
67.05
376,509
Mar 9, 2026
64.55
65.45
63.55
65.25
65.25
333,821
Mar 6, 2026
66.75
67.50
65.45
66.55
66.55
210,326
Mar 5, 2026
65.60
66.85
65.00
66.45
66.45
212,882
Mar 4, 2026
63.85
65.80
63.85
65.70
65.70
235,185
Mar 3, 2026
66.40
66.40
63.15
63.85
63.85
394,550
Mar 2, 2026
66.85
68.00
65.70
67.00
67.00
351,513
Feb 27, 2026
68.30
68.45
67.10
68.00
68.00
412,096
Feb 26, 2026
67.00
68.50
66.50
68.30
68.30
375,822
Feb 25, 2026
66.70
67.70
66.45
67.00
67.00
140,920
Feb 24, 2026
65.45
67.40
65.15
66.95
66.95
175,085
Feb 23, 2026
66.75
67.30
65.40
65.50
65.50
195,388
Feb 20, 2026
66.45
67.20
65.70
66.75
66.75
315,225
Feb 19, 2026
65.25
66.45
64.90
66.30
66.30
251,091
Feb 18, 2026
63.85
65.60
63.10
65.25
65.25
397,069
Feb 17, 2026
64.00
64.20
63.00
64.20
64.20
184,756
Feb 16, 2026
64.40
64.55
64.00
64.00
64.00
242,411
Feb 13, 2026
64.80
64.85
63.95
64.40
64.40
274,428
Feb 12, 2026
65.25
65.30
63.75
64.75
64.75
316,929
Feb 11, 2026
66.60
66.85
64.80
64.80
64.80
298,975
Feb 10, 2026
68.00
68.20
66.05
66.60
66.60
381,944
Feb 9, 2026
67.50
67.95
66.05
67.90
67.90
468,041
Feb 6, 2026
65.90
65.90
64.05
65.50
65.50
343,457
Feb 5, 2026
66.50
66.65
65.10
65.85
65.85
310,096
Feb 4, 2026
66.50
67.30
65.85
65.85
65.85
408,102
Feb 3, 2026
67.65
67.95
65.90
66.90
66.90
1,590,336
Feb 2, 2026
67.80
68.60
66.55
67.70
67.70
270,469
Jan 30, 2026
68.00
69.15
66.50
68.25
68.25
634,963
Jan 29, 2026
63.15
69.00
61.00
69.00
69.00
1,869,886
Jan 28, 2026
56.15
56.15
54.80
55.75
55.75
1,461,738
Jan 27, 2026
55.95
56.25
55.55
56.05
56.05
473,114
Jan 26, 2026
55.20
55.95
55.05
55.85
55.85
340,234
Jan 23, 2026
56.35
56.35
54.80
55.10
55.10
496,570
Jan 22, 2026
56.05
56.75
55.55
56.35
56.35
402,072
Jan 21, 2026
56.30
56.30
54.80
55.70
55.70
427,062
Jan 20, 2026
56.50
56.65
55.55
56.10
56.10
297,408
Jan 19, 2026
57.65
57.85
56.20
56.70
56.70
1,417,237
Jan 16, 2026
59.30
59.65
58.60
59.00
59.00
209,453
Jan 15, 2026
59.30
59.70
58.15
59.45
59.45
442,659
Jan 14, 2026
60.95
61.30
59.10
59.65
59.65
347,945
Jan 13, 2026
61.20
61.30
59.60
61.00
61.00
485,233
Jan 12, 2026
63.20
63.25
60.70
61.20
61.20
337,004
Jan 9, 2026
64.50
64.90
62.50
63.20
63.20
509,752
Jan 8, 2026
65.70
65.85
63.55
64.30
64.30
397,786
Jan 7, 2026
65.00
65.95
64.50
65.80
65.80
289,975
Jan 5, 2026
65.00
65.00
63.40
64.75
64.75
252,141
Jan 2, 2026
66.75
67.00
64.25
64.60
64.60
257,578
Dec 30, 2025
66.80
66.90
65.80
66.75
66.75
138,565
Dec 29, 2025
67.00
67.00
66.10
66.65
66.65
183,446
Dec 23, 2025
67.15
67.70
66.65
66.80
66.80
255,579
Dec 22, 2025
66.60
67.25
65.65
67.25
67.25
277,369
Dec 19, 2025
66.50
66.85
65.90
66.80
66.80
607,416
Dec 18, 2025
64.50
66.55
64.40
66.55
66.55
838,363
Dec 17, 2025
64.80
65.20
64.30
64.50
64.50
363,830
Dec 16, 2025
64.60
65.30
64.40
64.80
64.80
387,054
Dec 15, 2025
63.90
65.65
63.90
64.55
64.55
552,549
Dec 12, 2025
64.50
64.70
63.65
63.80
63.80
224,409
Dec 11, 2025
63.00
64.85
62.85
64.55
64.55
160,326
Dec 10, 2025
62.15
63.60
61.85
63.50
63.50
208,595
Dec 9, 2025
62.25
62.50
61.60
62.30
62.30
205,363
Dec 8, 2025
62.30
62.85
61.40
62.15
62.15
293,402
Dec 5, 2025
63.65
63.65
62.25
62.30
62.30
285,946
Dec 4, 2025
62.65
63.75
61.65
63.65
63.65
274,600
Dec 3, 2025
62.90
63.00
61.40
61.70
61.70
314,289
Dec 2, 2025
62.70
62.75
62.00
62.20
62.20
288,065
Dec 1, 2025
62.40
62.85
61.80
62.70
62.70
235,521
Nov 28, 2025
63.10
63.25
62.10
62.40
62.40
293,549
Nov 27, 2025
62.20
63.10
61.95
63.10
63.10
247,012
Nov 26, 2025
61.85
62.00
60.55
62.00
62.00
295,262
Nov 25, 2025
61.20
61.35
59.90
61.00
61.00
345,901
Nov 24, 2025
60.60
60.95
58.80
59.80
59.80
278,674
Nov 21, 2025
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
60.15
60.70
58.85
60.50
60.50
283,706
Nov 20, 2025
63.10
63.30
61.60
62.10
60.75
371,602
Nov 19, 2025
62.35
63.45
61.70
62.90
61.53
341,437
Nov 18, 2025
63.00
63.60
62.15
62.40
61.04
472,899
Nov 17, 2025
64.30
64.80
63.55
64.00
62.61
215,606
Nov 14, 2025
64.45
64.80
63.50
64.05
62.66
409,732
Nov 13, 2025
64.90
65.35
64.00
64.20
62.80
255,373
Nov 12, 2025
63.80
64.60
63.30
64.60
63.20
586,943
Nov 11, 2025
62.55
63.75
62.20
63.75
62.36
193,360
Nov 10, 2025
61.90
62.75
61.65
62.10
60.75
332,061
Nov 7, 2025
62.70
63.00
61.45
61.75
60.41
273,773
Nov 6, 2025
62.90
63.90
62.25
62.55
61.19
348,397
Nov 5, 2025
63.35
63.35
60.70
63.05
61.68
584,279
Nov 4, 2025
63.15
63.85
62.30
63.20
61.83
548,785
Nov 3, 2025
64.95
64.95
63.15
63.40
62.02
394,579
Oct 31, 2025
65.20
65.50
64.35
65.05
63.64
215,637
Oct 30, 2025
64.75
65.50
64.50
65.20
63.78
220,639
