RVRC Holding AB (publ) (STO:RVRC)
Sweden
· Delayed Price · Currency is SEK 65.25
-1.30 (-1.95%)
At close: Mar 9, 2026
RVRC Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.55 | 65.15 | 63.55 | 65.05 | - | -2.25% | 239,189 |
| Mar 6, 2026 | 66.75 | 67.50 | 65.45 | 66.55 | 66.55 | 0.15% | 215,127 |
| Mar 5, 2026 | 65.60 | 66.85 | 65.00 | 66.45 | 66.45 | 1.14% | 212,888 |
| Mar 4, 2026 | 63.85 | 65.80 | 63.85 | 65.70 | 65.70 | 2.90% | 235,896 |
| Mar 3, 2026 | 66.40 | 66.40 | 63.15 | 63.85 | 63.85 | -5.06% | 396,076 |
| Mar 2, 2026 | 66.85 | 68.00 | 65.70 | 67.25 | 67.25 | -1.10% | 353,590 |
| 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% | 375,822 |
| 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% | 175,138 |
| 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% | 298,975 |
| 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% | 468,115 |
| 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 | - | 310,364 |
| 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% | 634,963 |
| 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% | 402,072 |
| 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% | 209,453 |
| 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% | 347,945 |
| Jan 13, 2026 | 61.20 | 61.30 | 59.60 | 61.00 | 61.00 | -0.33% | 485,233 |
| Jan 12, 2026 | 63.20 | 63.25 | 60.70 | 61.20 | 61.20 | -3.16% | 337,004 |
| Jan 9, 2026 | 64.50 | 64.90 | 62.50 | 63.20 | 63.20 | -1.71% | 509,752 |
| 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% | 289,975 |
| 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% | 257,578 |
| 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% | 208,595 |
| 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 |
| Nov 3, 2025 | 64.95 | 64.95 | 63.15 | 63.40 | 62.02 | -2.54% | 394,579 |
| Oct 31, 2025 | 65.20 | 65.50 | 64.35 | 65.05 | 63.64 | -0.23% | 215,637 |
| Oct 30, 2025 | 64.75 | 65.50 | 64.50 | 65.20 | 63.78 | 0.69% | 220,639 |
| Oct 29, 2025 | 64.70 | 65.85 | 64.70 | 64.75 | 63.34 | 0.08% | 543,584 |
| Oct 28, 2025 | 62.70 | 64.70 | 62.45 | 64.70 | 63.29 | 3.19% | 506,457 |
| Oct 27, 2025 | 62.50 | 63.35 | 62.20 | 62.70 | 61.34 | 0.24% | 1,169,333 |
| Oct 24, 2025 | 62.00 | 63.30 | 61.00 | 62.55 | 61.19 | 2.54% | 19,081,400 |
| Oct 23, 2025 | 63.00 | 64.00 | 60.50 | 61.00 | 59.67 | 8.06% | 1,071,106 |
| Oct 22, 2025 | 56.35 | 56.45 | 55.60 | 56.45 | 55.22 | 0.27% | 672,442 |
| Oct 21, 2025 | 55.65 | 56.30 | 55.35 | 56.30 | 55.08 | 2.09% | 704,857 |
| Oct 20, 2025 | 53.95 | 56.45 | 53.95 | 55.15 | 53.95 | 2.04% | 713,316 |
| Oct 17, 2025 | 54.55 | 54.55 | 53.15 | 54.05 | 52.88 | -0.83% | 93,596 |
| Oct 16, 2025 | 54.10 | 54.50 | 53.50 | 54.50 | 53.32 | 0.65% | 100,236 |
| Oct 15, 2025 | 53.80 | 54.40 | 53.40 | 54.15 | 52.97 | 0.74% | 146,916 |
| Oct 14, 2025 | 54.05 | 54.45 | 53.45 | 53.75 | 52.58 | -1.19% | 163,654 |
| Oct 13, 2025 | 53.00 | 54.40 | 52.80 | 54.40 | 53.22 | 3.03% | 334,981 |