RVRC Holding AB (publ) (STO:RVRC)
Sweden
· Delayed Price · Currency is SEK 57.50
-9.75 (-14.50%)
Apr 28, 2026, 5:29 PM CET
RVRC Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.10 | 60.18 | 55.15 | 57.50 | 57.50 | -14.50% | 2,763,185 |
| Apr 27, 2026 | 66.95 | 68.60 | 66.80 | 67.25 | 67.25 | 0.07% | 373,218 |
| Apr 24, 2026 | 66.65 | 67.50 | 66.00 | 67.20 | 67.20 | 0.83% | 138,778 |
| Apr 23, 2026 | 67.65 | 68.35 | 66.45 | 66.65 | 66.65 | -1.62% | 156,711 |
| Apr 22, 2026 | 68.95 | 68.95 | 67.70 | 67.75 | 67.75 | -1.31% | 103,612 |
| Apr 21, 2026 | 69.30 | 69.95 | 68.20 | 68.65 | 68.65 | 0.96% | 302,068 |
| Apr 20, 2026 | 69.10 | 69.55 | 67.90 | 68.00 | 68.00 | -2.30% | 155,452 |
| Apr 17, 2026 | 70.70 | 71.05 | 69.00 | 69.60 | 69.60 | -0.07% | 152,724 |
| Apr 16, 2026 | 69.05 | 69.90 | 68.95 | 69.65 | 69.65 | 1.02% | 245,521 |
| Apr 15, 2026 | 70.60 | 71.05 | 68.75 | 68.95 | 68.95 | -2.41% | 187,125 |
| Apr 14, 2026 | 71.10 | 71.80 | 70.60 | 70.65 | 70.65 | -0.42% | 193,173 |
| Apr 13, 2026 | 70.90 | 71.05 | 70.15 | 70.95 | 70.95 | 0.07% | 176,146 |
| Apr 10, 2026 | 69.55 | 71.80 | 69.30 | 70.90 | 70.90 | 2.01% | 302,865 |
| Apr 9, 2026 | 68.95 | 69.85 | 68.10 | 69.50 | 69.50 | 0.29% | 311,197 |
| Apr 8, 2026 | 67.35 | 69.50 | 66.65 | 69.30 | 69.30 | 7.28% | 349,473 |
| Apr 7, 2026 | 66.80 | 68.10 | 63.00 | 64.60 | 64.60 | -3.08% | 416,628 |
| Apr 2, 2026 | 67.90 | 67.90 | 66.40 | 66.65 | 66.65 | -1.99% | 98,546 |
| Apr 1, 2026 | 67.00 | 69.30 | 66.15 | 68.00 | 68.00 | 3.82% | 475,823 |
| Mar 31, 2026 | 65.35 | 66.20 | 65.00 | 65.50 | 65.50 | 0.77% | 418,849 |
| Mar 30, 2026 | 64.95 | 65.30 | 63.60 | 65.00 | 65.00 | -0.15% | 234,179 |
| Mar 27, 2026 | 66.70 | 66.70 | 63.75 | 65.10 | 65.10 | -2.18% | 534,096 |
| Mar 26, 2026 | 64.90 | 67.00 | 64.25 | 66.55 | 66.55 | 2.54% | 1,053,610 |
| Mar 25, 2026 | 65.75 | 66.45 | 63.90 | 64.90 | 64.90 | -1.59% | 423,465 |
| Mar 24, 2026 | 66.80 | 67.05 | 65.80 | 65.95 | 65.95 | -0.83% | 255,898 |
| Mar 23, 2026 | 66.60 | 68.00 | 64.20 | 66.50 | 66.50 | -1.63% | 313,793 |
| Mar 20, 2026 | 67.50 | 69.30 | 67.15 | 67.60 | 67.60 | 1.05% | 331,905 |
| Mar 19, 2026 | 67.00 | 67.45 | 66.00 | 66.90 | 66.90 | -1.25% | 341,855 |
| Mar 18, 2026 | 68.60 | 70.25 | 67.30 | 67.75 | 67.75 | -0.95% | 366,533 |
| Mar 17, 2026 | 68.90 | 69.00 | 67.95 | 68.40 | 68.40 | -0.87% | 265,732 |
| Mar 16, 2026 | 67.55 | 69.00 | 67.05 | 69.00 | 69.00 | 2.37% | 290,481 |
| Mar 13, 2026 | 66.45 | 68.20 | 65.45 | 67.40 | 67.40 | 1.20% | 478,869 |
| Mar 12, 2026 | 66.10 | 67.20 | 66.10 | 66.60 | 66.60 | 0.76% | 376,638 |
| Mar 11, 2026 | 66.75 | 67.15 | 65.45 | 66.10 | 66.10 | -1.42% | 405,897 |
| Mar 10, 2026 | 65.20 | 67.05 | 65.20 | 67.05 | 67.05 | 2.76% | 377,433 |
| Mar 9, 2026 | 64.55 | 65.45 | 63.55 | 65.25 | 65.25 | -1.95% | 334,424 |
| 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 |