RVRC Holding AB (publ) (STO:RVRC)
Sweden
· Delayed Price · Currency is SEK 62.30
-1.35 (-2.12%)
At close: Dec 5, 2025
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 |