RVRC Holding AB (publ) (STO:RVRC)
Sweden
· Delayed Price · Currency is SEK 62.30
-1.35 (-2.12%)
Dec 5, 2025, 5:29 PM CET
RVRC Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.65 | 63.65 | 62.90 | 62.90 | - | -1.18% | 122,890 |
| 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 |
| Oct 10, 2025 | 53.30 | 53.90 | 52.80 | 52.80 | 51.65 | -0.94% | 165,652 |
| Oct 9, 2025 | 53.10 | 53.75 | 52.90 | 53.30 | 52.14 | 0.38% | 243,794 |
| Oct 8, 2025 | 51.55 | 53.40 | 51.50 | 53.10 | 51.95 | 3.11% | 402,458 |
| Oct 7, 2025 | 50.95 | 52.15 | 50.80 | 51.50 | 50.38 | 1.38% | 358,653 |
| Oct 6, 2025 | 51.30 | 51.75 | 50.60 | 50.80 | 49.70 | -0.78% | 197,459 |
| Oct 3, 2025 | 49.42 | 51.20 | 49.42 | 51.20 | 50.09 | 3.10% | 270,180 |
| Oct 2, 2025 | 50.30 | 50.35 | 49.10 | 49.66 | 48.58 | -0.60% | 279,417 |
| Oct 1, 2025 | 49.30 | 50.15 | 49.06 | 49.96 | 48.87 | 0.93% | 428,867 |
| Sep 30, 2025 | 48.58 | 50.15 | 48.34 | 49.50 | 48.42 | 1.98% | 172,611 |
| Sep 29, 2025 | 48.10 | 48.98 | 47.86 | 48.54 | 47.48 | 0.62% | 165,525 |
| Sep 26, 2025 | 48.50 | 48.98 | 48.10 | 48.24 | 47.19 | -0.70% | 64,731 |
| Sep 25, 2025 | 48.10 | 49.18 | 47.98 | 48.58 | 47.52 | 1.00% | 234,688 |
| Sep 24, 2025 | 48.16 | 49.00 | 47.86 | 48.10 | 47.05 | -0.21% | 100,239 |
| Sep 23, 2025 | 50.15 | 50.15 | 48.10 | 48.20 | 47.15 | -4.17% | 116,372 |
| Sep 22, 2025 | 48.20 | 50.80 | 48.20 | 50.30 | 49.21 | 1.58% | 370,680 |
| Sep 19, 2025 | 49.86 | 50.10 | 49.12 | 49.52 | 48.44 | -0.76% | 128,871 |
| Sep 18, 2025 | 49.50 | 50.15 | 49.50 | 49.90 | 48.82 | 0.81% | 94,012 |
| Sep 17, 2025 | 49.58 | 50.00 | 49.40 | 49.50 | 48.42 | - | 77,475 |
| Sep 16, 2025 | 49.22 | 50.55 | 49.22 | 49.50 | 48.42 | 0.57% | 287,189 |
| Sep 15, 2025 | 49.48 | 49.88 | 48.92 | 49.22 | 48.15 | -0.24% | 107,712 |
| Sep 12, 2025 | 48.42 | 49.40 | 48.02 | 49.34 | 48.27 | 1.94% | 158,587 |
| Sep 11, 2025 | 47.08 | 48.90 | 47.08 | 48.40 | 47.35 | 2.63% | 280,114 |
| Sep 10, 2025 | 47.08 | 47.96 | 46.90 | 47.16 | 46.13 | -0.67% | 201,236 |
| Sep 9, 2025 | 47.56 | 47.88 | 47.26 | 47.48 | 46.45 | -0.17% | 52,015 |
| Sep 8, 2025 | 46.26 | 47.56 | 46.26 | 47.56 | 46.53 | 2.54% | 114,534 |
| Sep 5, 2025 | 47.22 | 47.74 | 46.08 | 46.38 | 45.37 | -1.32% | 125,371 |
| Sep 4, 2025 | 45.70 | 47.22 | 45.70 | 47.00 | 45.98 | 3.30% | 699,317 |
| Sep 3, 2025 | 45.34 | 45.98 | 45.06 | 45.50 | 44.51 | 0.84% | 82,265 |
| Sep 2, 2025 | 45.94 | 46.02 | 45.12 | 45.12 | 44.14 | -1.91% | 201,516 |
| Sep 1, 2025 | 46.58 | 47.80 | 45.84 | 46.00 | 45.00 | -1.12% | 147,543 |
| Aug 29, 2025 | 46.50 | 46.66 | 46.08 | 46.52 | 45.51 | 0.04% | 244,168 |
| Aug 28, 2025 | 47.14 | 48.42 | 46.38 | 46.50 | 45.49 | -0.94% | 173,932 |
| Aug 27, 2025 | 47.00 | 47.50 | 46.78 | 46.94 | 45.92 | -0.93% | 157,857 |
| Aug 26, 2025 | 48.32 | 48.34 | 47.18 | 47.38 | 46.35 | -1.54% | 134,473 |
| Aug 25, 2025 | 48.94 | 49.18 | 48.06 | 48.12 | 47.07 | -1.68% | 123,638 |
| Aug 22, 2025 | 47.50 | 48.94 | 47.46 | 48.94 | 47.88 | 2.82% | 273,767 |
| Aug 21, 2025 | 47.90 | 48.58 | 47.22 | 47.60 | 46.57 | -0.34% | 216,568 |
| Aug 20, 2025 | 47.18 | 47.90 | 46.94 | 47.76 | 46.72 | 0.63% | 5,668,646 |
| Aug 19, 2025 | 46.84 | 47.82 | 46.84 | 47.46 | 46.43 | 0.76% | 178,880 |
| Aug 18, 2025 | 45.84 | 47.16 | 45.84 | 47.10 | 46.08 | 3.29% | 174,683 |
| Aug 15, 2025 | 44.66 | 45.82 | 44.66 | 45.60 | 44.61 | 0.22% | 149,049 |
| Aug 14, 2025 | 45.44 | 45.92 | 44.92 | 45.50 | 44.51 | -0.22% | 182,136 |
| Aug 13, 2025 | 45.00 | 46.40 | 44.86 | 45.60 | 44.61 | 1.29% | 346,129 |
| Aug 12, 2025 | 40.12 | 45.12 | 40.12 | 45.02 | 44.04 | 1.58% | 768,497 |
| Aug 11, 2025 | 45.54 | 45.54 | 43.80 | 44.32 | 43.36 | -1.16% | 187,603 |
| Aug 8, 2025 | 44.04 | 45.16 | 44.04 | 44.84 | 43.87 | 1.72% | 121,510 |
| Aug 7, 2025 | 44.46 | 44.46 | 43.90 | 44.08 | 43.12 | -0.32% | 113,221 |
| Aug 6, 2025 | 45.32 | 45.40 | 44.10 | 44.22 | 43.26 | -2.08% | 140,215 |
| Aug 5, 2025 | 44.00 | 45.16 | 44.00 | 45.16 | 44.18 | 2.68% | 363,236 |
| Aug 4, 2025 | 44.20 | 44.34 | 43.08 | 43.98 | 43.02 | -0.68% | 236,212 |
| Aug 1, 2025 | 44.56 | 44.66 | 43.76 | 44.28 | 43.32 | -0.63% | 104,724 |
| Jul 31, 2025 | 44.66 | 45.56 | 44.56 | 44.56 | 43.59 | -0.04% | 102,145 |
| Jul 30, 2025 | 44.90 | 45.14 | 44.52 | 44.58 | 43.61 | -0.80% | 70,126 |
| Jul 29, 2025 | 46.00 | 46.00 | 44.82 | 44.94 | 43.96 | 0.27% | 67,909 |
| Jul 28, 2025 | 46.12 | 46.42 | 44.58 | 44.82 | 43.85 | -2.82% | 159,573 |
| Jul 25, 2025 | 45.86 | 46.12 | 45.56 | 46.12 | 45.12 | 1.01% | 135,259 |
| Jul 24, 2025 | 46.96 | 47.04 | 45.48 | 45.66 | 44.67 | -2.02% | 75,629 |
| Jul 23, 2025 | 45.50 | 46.86 | 45.50 | 46.60 | 45.59 | 2.01% | 150,069 |
| Jul 22, 2025 | 46.60 | 46.60 | 45.50 | 45.68 | 44.69 | -1.51% | 105,572 |
| Jul 21, 2025 | 46.74 | 47.16 | 46.36 | 46.38 | 45.37 | -0.86% | 94,971 |