Stockholm - Delayed Quote SEK

RVRC Holding AB (publ) (RVRC.ST)

44.72

+0.30

+(0.68%)

At close: May 9 at 5:29:38 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	44.38	45.88	44.38	44.72	44.72	214,362
May 8, 2025	44.54	44.84	43.78	44.42	44.42	212,054
May 7, 2025	43.74	44.96	42.80	44.36	44.36	348,676
May 6, 2025	42.88	44.98	41.02	43.60	43.60	1,959,958
May 5, 2025	50.40	51.20	49.72	50.40	50.40	193,556
May 2, 2025	50.00	50.90	50.00	50.45	50.45	224,494
Apr 30, 2025	48.58	49.98	48.58	49.98	49.98	133,803
Apr 29, 2025	48.00	48.92	48.00	48.56	48.56	72,895
Apr 28, 2025	49.00	49.34	47.96	48.66	48.66	78,481
Apr 25, 2025	49.34	49.34	48.10	48.76	48.76	115,413
Apr 24, 2025	48.18	49.18	47.40	48.98	48.98	80,336
Apr 23, 2025	48.14	48.90	47.82	48.18	48.18	67,313
Apr 22, 2025	46.52	47.92	46.10	47.60	47.60	90,842
Apr 17, 2025	46.38	46.80	45.72	46.50	46.50	67,766
Apr 16, 2025	46.54	46.80	45.64	46.70	46.70	104,498
Apr 15, 2025	45.68	47.00	45.60	46.88	46.88	133,148
Apr 14, 2025	44.00	45.66	43.30	45.56	45.56	157,824
Apr 11, 2025	41.92	43.08	41.24	42.80	42.80	69,929
Apr 10, 2025	42.60	43.38	41.92	41.94	41.94	229,737
Apr 9, 2025	40.20	41.12	40.04	40.92	40.92	221,298
Apr 8, 2025	42.56	42.56	40.00	41.48	41.48	490,575
Apr 7, 2025	40.00	43.22	39.64	40.94	40.94	425,921
Apr 4, 2025	43.42	44.40	41.60	42.32	42.32	185,289
Apr 3, 2025	44.00	44.96	42.54	43.52	43.52	298,563
Apr 2, 2025	45.00	45.16	44.16	44.80	44.80	105,383
Apr 1, 2025	45.86	45.86	43.94	45.04	45.04	81,036
Mar 31, 2025	44.00	44.00	43.06	43.80	43.80	129,542
Mar 28, 2025	44.74	45.14	43.94	44.00	44.00	122,323
Mar 27, 2025	45.00	45.02	44.50	44.72	44.72	121,684
Mar 26, 2025	46.28	46.58	44.72	45.30	45.30	207,240
Mar 25, 2025	45.28	46.38	45.04	46.28	46.28	114,845
Mar 24, 2025	45.82	46.30	44.70	45.22	45.22	201,146
Mar 21, 2025	47.00	47.00	45.76	46.00	46.00	120,410
Mar 20, 2025	46.48	46.98	45.96	46.78	46.78	119,074
Mar 19, 2025	46.00	46.76	45.88	46.54	46.54	159,427
Mar 18, 2025	46.34	46.86	45.70	46.04	46.04	144,767
Mar 17, 2025	46.80	46.96	45.92	46.34	46.34	158,493
Mar 14, 2025	45.80	47.00	45.72	46.70	46.70	196,585
Mar 13, 2025	46.12	47.04	45.24	46.06	46.06	202,419
Mar 12, 2025	44.74	46.40	44.70	46.12	46.12	306,775
Mar 11, 2025	46.44	47.56	44.64	44.70	44.70	280,423
Mar 10, 2025	46.18	47.34	45.96	46.44	46.44	261,439
Mar 7, 2025	45.88	46.38	45.40	46.14	46.14	402,946
Mar 6, 2025	45.52	46.60	45.52	46.42	46.42	315,600
Mar 5, 2025	46.98	47.78	45.20	45.50	45.50	249,815
Mar 4, 2025	45.00	47.02	45.00	46.58	46.58	255,369
Mar 3, 2025	44.00	45.88	43.74	45.74	45.74	880,480
Feb 28, 2025	44.60	44.60	43.66	43.66	43.66	2,228,456
Feb 27, 2025	45.62	45.98	44.88	45.06	45.06	174,112
Feb 26, 2025	45.76	46.64	45.72	45.86	45.86	174,150
Feb 25, 2025	45.58	46.16	45.36	45.66	45.66	137,540
Feb 24, 2025	46.10	46.48	45.60	46.14	46.14	187,466
Feb 21, 2025	47.00	47.76	46.14	46.24	46.24	153,396
Feb 20, 2025	46.84	47.12	46.76	46.98	46.98	138,468
Feb 19, 2025	48.18	48.18	46.68	46.74	46.74	202,531
Feb 18, 2025	48.36	48.74	47.36	48.48	48.48	173,253
Feb 17, 2025	49.70	49.70	48.22	48.30	48.30	184,526
Feb 14, 2025	50.10	50.45	49.42	49.80	49.80	105,285
Feb 13, 2025	49.64	50.35	49.24	50.10	50.10	202,893
Feb 12, 2025	49.60	49.84	47.30	49.44	49.44	229,962
Feb 11, 2025	49.26	50.75	49.24	49.44	49.44	265,594
Feb 10, 2025	48.98	49.52	48.70	49.36	49.36	129,016
Feb 7, 2025	49.78	49.80	48.70	48.70	48.70	168,688
Feb 6, 2025	48.60	50.00	48.26	49.68	49.68	195,473
Feb 5, 2025	49.36	49.56	48.48	48.82	48.82	155,348
Feb 4, 2025	48.94	49.66	48.74	49.34	49.34	208,593
Feb 3, 2025	48.60	48.98	46.94	48.84	48.84	380,484
Jan 31, 2025	49.80	49.80	47.82	49.48	49.48	405,404
Jan 30, 2025	48.64	50.70	47.00	48.62	48.62	1,006,189
Jan 29, 2025	44.28	45.30	44.28	44.74	44.74	258,921
Jan 28, 2025	44.18	44.90	44.02	44.16	44.16	84,671
Jan 27, 2025	43.62	44.42	43.32	44.22	44.22	141,363
Jan 24, 2025	42.16	44.14	42.04	43.62	43.62	128,595
Jan 23, 2025	43.72	43.74	42.86	43.00	43.00	140,787
Jan 22, 2025	44.42	44.58	43.54	43.68	43.68	149,648
Jan 21, 2025	43.26	44.60	43.26	44.60	44.60	128,029
Jan 20, 2025	43.42	43.62	42.94	43.32	43.32	109,579
Jan 17, 2025	42.54	43.82	42.54	43.54	43.54	234,004
Jan 16, 2025	40.68	42.58	40.68	42.32	42.32	151,244
Jan 15, 2025	40.10	40.60	38.90	40.48	40.48	104,252
Jan 14, 2025	38.48	39.24	38.48	38.88	38.88	169,809
Jan 13, 2025	38.80	38.88	38.20	38.40	38.40	119,839
Jan 10, 2025	39.48	39.80	38.54	38.78	38.78	117,416
Jan 9, 2025	39.64	39.78	39.20	39.48	39.48	92,304
Jan 8, 2025	40.36	40.58	39.64	39.64	39.64	116,257
Jan 7, 2025	42.12	42.36	40.40	40.54	40.54	172,212
Jan 3, 2025	42.24	42.46	41.76	42.02	42.02	100,631
Jan 2, 2025	40.92	42.42	40.92	42.30	42.30	151,547
Dec 30, 2024	41.36	41.42	40.06	40.98	40.98	199,230
Dec 27, 2024	40.80	41.52	40.80	41.42	41.42	199,250
Dec 23, 2024	40.86	41.50	40.20	40.84	40.84	172,951
Dec 20, 2024	40.54	40.94	40.10	40.82	40.82	476,766
Dec 19, 2024	41.04	41.24	40.46	40.46	40.46	243,881
Dec 18, 2024	41.24	42.08	41.24	41.52	41.52	185,780
Dec 17, 2024	42.22	42.46	41.24	41.24	41.24	181,161
Dec 16, 2024	41.28	42.54	41.20	42.22	42.22	433,818
Dec 13, 2024	41.86	42.42	41.26	41.26	41.26	146,571
Dec 12, 2024	43.60	43.80	41.80	41.80	41.80	639,184
Dec 11, 2024	42.70	43.64	42.38	43.60	43.60	234,006
Dec 10, 2024	42.72	43.30	42.34	42.70	42.70	223,594
Dec 9, 2024	42.72	43.16	42.34	42.72	42.72	282,636
Dec 6, 2024	42.06	42.98	41.94	42.72	42.72	251,849
Dec 5, 2024	41.20	42.10	41.20	42.06	42.06	179,244
Dec 4, 2024	39.58	41.20	39.58	41.06	41.06	245,874
Dec 3, 2024	39.80	40.08	39.46	39.60	39.60	197,933
Dec 2, 2024	39.24	39.94	39.10	39.80	39.80	172,959
Nov 29, 2024	39.02	39.60	38.88	39.54	39.54	777,413
Nov 28, 2024	39.00	39.28	38.62	39.02	39.02	165,557
Nov 27, 2024	38.18	39.08	38.18	38.98	38.98	224,873
Nov 26, 2024	39.18	39.30	38.02	38.22	38.22	620,947
Nov 25, 2024	38.30	39.44	38.22	39.44	39.44	599,297
Nov 22, 2024	37.24	38.16	36.70	38.14	38.14	693,225
Nov 21, 2024	35.90	36.32	35.68	36.26	36.26	226,634
Nov 20, 2024	1.2 Dividend
Nov 20, 2024	36.72	36.96	35.78	35.78	35.78	264,604
Nov 19, 2024	37.38	37.74	36.84	37.38	36.18	292,608
Nov 18, 2024	38.02	38.54	37.06	37.38	36.18	227,169
Nov 15, 2024	38.20	38.58	37.58	37.64	36.43	359,542
Nov 14, 2024	37.90	38.58	37.80	38.20	36.97	142,002
Nov 13, 2024	39.12	39.16	37.68	37.82	36.61	304,162
Nov 12, 2024	40.50	40.52	38.60	38.60	37.36	549,016
Nov 11, 2024	39.70	40.82	39.70	40.44	39.14	139,035
Nov 8, 2024	40.00	40.44	39.52	39.60	38.33	275,922
Nov 7, 2024	39.00	40.46	38.50	39.74	38.46	359,244
Nov 6, 2024	40.00	40.80	38.62	38.66	37.42	910,459
Nov 5, 2024	42.58	42.58	39.52	39.52	38.25	2,230,254
Nov 4, 2024	46.54	47.26	45.92	47.16	45.65	341,672
Nov 1, 2024	46.92	47.22	46.54	46.54	45.05	131,789
Oct 31, 2024	45.54	46.44	45.42	46.44	44.95	187,995
Oct 30, 2024	46.44	47.24	45.82	45.82	44.35	180,675
Oct 29, 2024	47.50	47.60	46.00	46.44	44.95	124,232
Oct 28, 2024	47.00	47.98	46.82	47.50	45.98	206,089
Oct 25, 2024	45.02	47.22	45.02	46.72	45.22	129,159
Oct 24, 2024	45.70	46.00	44.82	44.82	43.38	102,628
Oct 23, 2024	45.96	46.42	45.70	45.90	44.43	76,935
Oct 22, 2024	46.36	47.10	45.36	45.96	44.48	70,561
Oct 21, 2024	47.26	47.42	46.16	46.34	44.85	84,656
Oct 18, 2024	47.52	47.62	47.00	47.26	45.74	75,865
Oct 17, 2024	46.84	47.72	46.68	47.52	45.99	141,820
Oct 16, 2024	47.46	47.46	46.62	46.84	45.34	95,695
Oct 15, 2024	46.74	47.80	46.46	47.46	45.94	233,310
Oct 14, 2024	47.30	47.30	46.42	46.74	45.24	147,450
Oct 11, 2024	46.42	48.54	46.42	47.30	45.78	539,502
Oct 10, 2024	46.60	46.60	45.84	46.30	44.81	78,821
Oct 9, 2024	46.54	46.98	45.42	46.60	45.10	201,340
Oct 8, 2024	46.46	47.16	45.76	47.16	45.65	130,878
Oct 7, 2024	46.64	46.92	46.00	46.06	44.58	78,616
Oct 4, 2024	45.66	46.78	45.54	46.64	45.14	119,503
Oct 3, 2024	46.36	46.40	45.62	45.66	44.19	63,469
Oct 2, 2024	46.14	46.60	46.14	46.36	44.87	69,381
Oct 1, 2024	47.50	47.50	46.02	46.14	44.66	198,757
Sep 30, 2024	47.18	47.40	46.70	47.32	45.80	167,749
Sep 27, 2024	47.40	47.90	47.08	47.18	45.67	238,410
Sep 26, 2024	47.00	47.78	46.88	47.42	45.90	204,329
Sep 25, 2024	46.80	47.84	46.70	47.00	45.49	183,524
Sep 24, 2024	46.76	47.16	46.48	46.74	45.24	146,540
Sep 23, 2024	46.58	47.20	46.20	46.76	45.26	172,828
Sep 20, 2024	47.50	47.50	46.32	46.58	45.08	213,176
Sep 19, 2024	46.14	47.40	46.14	47.00	45.49	119,077
Sep 18, 2024	46.24	46.28	45.52	46.00	44.52	179,704
Sep 17, 2024	45.70	46.48	45.70	46.24	44.76	168,153
Sep 16, 2024	46.02	46.24	45.00	45.70	44.23	235,157
Sep 13, 2024	45.28	46.06	45.12	46.06	44.58	213,497
Sep 12, 2024	45.00	45.54	44.40	45.28	43.83	278,126
Sep 11, 2024	46.06	46.62	44.14	44.52	43.09	308,438
Sep 10, 2024	46.06	46.52	45.88	46.06	44.58	175,165
Sep 9, 2024	45.34	46.18	45.00	46.06	44.58	209,927
Sep 6, 2024	44.30	45.40	43.80	45.14	43.69	286,531
Sep 5, 2024	43.90	45.04	43.10	44.42	42.99	367,769
Sep 4, 2024	44.50	44.66	43.60	43.86	42.45	226,540
Sep 3, 2024	46.58	46.82	44.38	44.50	43.07	281,101
Sep 2, 2024	47.54	47.60	46.20	46.58	45.08	190,409
Aug 30, 2024	47.96	48.32	47.32	47.50	45.98	619,532
Aug 29, 2024	47.60	48.00	47.50	47.96	46.42	187,506
Aug 28, 2024	48.02	48.34	47.58	47.60	46.07	202,588
Aug 27, 2024	48.80	48.80	47.74	48.02	46.48	200,809
Aug 26, 2024	49.00	49.02	48.28	48.30	46.75	180,684
Aug 23, 2024	49.00	49.44	48.32	48.50	46.94	255,425
Aug 22, 2024	47.64	49.00	47.64	49.00	47.43	229,517
Aug 21, 2024	47.96	48.38	47.50	47.64	46.11	175,676
Aug 20, 2024	47.86	48.68	47.86	48.10	46.56	589,986
Aug 19, 2024	46.72	48.24	46.72	47.98	46.44	243,606
Aug 16, 2024	47.06	47.68	46.54	46.66	45.16	424,143
Aug 15, 2024	45.98	47.18	45.36	47.06	45.55	479,414
Aug 14, 2024	44.32	46.50	44.32	45.80	44.33	694,718
Aug 13, 2024	42.98	44.54	41.28	44.14	42.72	1,359,267
Aug 12, 2024	44.66	45.00	43.38	43.48	42.08	182,473
Aug 9, 2024	43.76	44.66	43.64	44.66	43.23	210,606
Aug 8, 2024	43.06	43.82	42.64	43.72	42.32	468,930
Aug 7, 2024	42.92	44.16	42.58	43.68	42.28	477,644
Aug 6, 2024	42.70	43.50	41.66	42.40	41.04	419,324
Aug 5, 2024	42.14	42.90	41.16	42.52	41.15	1,314,482
Aug 2, 2024	43.02	43.18	42.22	42.64	41.27	213,502
Aug 1, 2024	44.20	44.50	43.30	43.44	42.05	225,799
Jul 31, 2024	44.48	45.08	44.24	44.24	42.82	166,483
Jul 30, 2024	44.54	45.00	44.20	44.74	43.30	131,185
Jul 29, 2024	44.50	44.86	44.10	44.54	43.11	186,079
Jul 26, 2024	44.32	44.78	44.28	44.48	43.05	146,014
Jul 25, 2024	44.92	44.92	43.86	44.32	42.90	165,469
Jul 24, 2024	45.58	45.58	44.02	44.92	43.48	134,948
Jul 23, 2024	46.86	46.86	44.34	44.54	43.11	955,114
Jul 22, 2024	45.10	46.94	44.88	46.54	45.05	1,093,436
Jul 19, 2024	46.30	46.30	44.96	45.20	43.75	244,525
Jul 18, 2024	45.76	46.16	45.00	45.76	44.29	236,318
Jul 17, 2024	46.00	46.22	45.32	45.76	44.29	174,688
Jul 16, 2024	44.52	46.16	44.32	46.00	44.52	243,114
Jul 15, 2024	45.50	45.78	44.52	44.62	43.19	220,669
Jul 12, 2024	47.50	47.50	44.94	46.00	44.52	204,898
Jul 11, 2024	44.96	45.00	44.20	44.70	43.27	158,773
Jul 10, 2024	45.12	45.70	44.80	44.96	43.52	286,212
Jul 9, 2024	46.20	47.00	45.32	45.50	44.04	559,132
Jul 8, 2024	44.74	45.14	44.22	45.14	43.69	613,548
Jul 5, 2024	44.10	45.16	44.10	44.74	43.30	282,500
Jul 4, 2024	43.70	44.76	43.70	44.00	42.59	493,674
Jul 3, 2024	43.22	43.92	43.08	43.50	42.10	495,312
Jul 2, 2024	44.08	44.14	43.20	43.20	41.81	441,293
Jul 1, 2024	45.70	46.20	43.88	44.08	42.66	1,026,208
Jun 28, 2024	47.10	47.26	45.70	45.70	44.23	750,948
Jun 27, 2024	47.90	48.12	46.76	47.10	45.59	397,859
Jun 26, 2024	48.24	49.20	47.54	47.90	46.36	495,452
Jun 25, 2024	48.04	49.96	47.86	48.30	46.75	5,376,632
Jun 24, 2024	47.88	48.86	47.50	48.04	46.50	257,480
Jun 20, 2024	48.18	49.06	47.84	47.88	46.34	302,361
Jun 19, 2024	49.60	50.00	48.18	48.18	46.63	262,080
Jun 18, 2024	49.44	50.35	49.10	50.05	48.44	377,689
Jun 17, 2024	48.46	49.56	48.46	49.08	47.50	582,459
Jun 14, 2024	51.15	52.30	47.36	48.44	46.88	5,865,276
Jun 13, 2024	55.10	56.25	55.00	55.00	53.23	309,462
Jun 12, 2024	54.85	55.95	53.95	55.10	53.33	274,985
Jun 11, 2024	55.45	56.05	54.65	54.65	52.90	163,315
Jun 10, 2024	55.60	55.90	54.85	55.45	53.67	227,971
Jun 7, 2024	54.50	55.70	54.45	55.60	53.82	336,386
Jun 5, 2024	53.15	54.50	53.15	54.50	52.75	157,610
Jun 4, 2024	53.75	54.80	53.00	53.15	51.44	202,852
Jun 3, 2024	53.10	54.70	53.05	53.75	52.02	386,272
May 31, 2024	53.90	53.90	52.65	53.10	51.40	850,923
May 30, 2024	53.00	54.45	52.55	54.05	52.31	349,676
May 29, 2024	52.20	53.70	52.00	53.00	51.30	576,437
May 28, 2024	52.50	53.00	52.10	52.45	50.77	169,011
May 27, 2024	52.95	54.30	52.00	52.50	50.81	248,172
May 24, 2024	52.00	52.65	51.80	52.55	50.86	172,161
May 23, 2024	51.85	52.50	51.60	52.30	50.62	162,281
May 22, 2024	52.00	52.55	51.70	51.80	50.14	369,038
May 21, 2024	53.55	53.65	51.65	52.00	50.33	230,174
May 20, 2024	52.05	54.15	52.00	53.65	51.93	168,942
May 17, 2024	52.10	52.65	51.30	52.00	50.33	189,615
May 16, 2024	52.00	52.35	51.60	52.10	50.43	186,107
May 15, 2024	53.20	53.45	52.00	52.00	50.33	246,414
May 14, 2024	52.00	53.50	51.75	53.15	51.44	341,352
May 13, 2024	50.30	52.40	49.64	52.00	50.33	574,971
May 10, 2024	51.40	52.40	50.60	50.65	49.02	459,015

BOOZT.ST Boozt AB (publ)

86.75

-0.29%

BOOZTs.XC

BOOZT-DKK.CO Boozt AB (publ)

59.25

+0.42%

LINDEX.HE Lindex Group Oyj

2.7450

+0.92%

9983.T Fast Retailing Co., Ltd.

48,730.00

+2.65%

CURV Torrid Holdings Inc.

5.41

-0.92%

GRGD.TO Groupe Dynamite Inc.

13.83

-0.50%

URBN Urban Outfitters, Inc.

51.82

+0.05%

ANF Abercrombie & Fitch Co.

73.16

-0.18%

ATZ.TO Aritzia Inc.

59.03

-0.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RVRC Holding AB (publ) (RVRC.ST)

Related Tickers