RVRC Holding AB

RVRC
🏛️ sweden →
49.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 48.58 50.15 48.34 49.50 0.2M
2025-09-29 48.10 48.98 47.86 48.54 0.2M
2025-09-26 48.50 48.98 48.10 48.24 0.1M
2025-09-25 48.10 49.18 47.98 48.58 0.2M
2025-09-24 48.16 49.00 47.86 48.10 0.1M
2025-09-23 50.15 50.15 48.10 48.20 0.1M
2025-09-22 48.20 50.80 48.20 50.30 0.4M
2025-09-19 49.86 50.10 49.12 49.52 0.1M
2025-09-18 49.50 50.15 49.50 49.90 0.1M
2025-09-17 49.58 50.00 49.40 49.50 0.1M
2025-09-16 49.22 50.55 49.22 49.50 0.3M
2025-09-15 49.48 49.88 48.92 49.22 0.1M
2025-09-12 48.42 49.40 48.02 49.34 0.2M
2025-09-11 47.08 48.90 47.08 48.40 0.3M
2025-09-10 47.08 47.96 46.90 47.16 0.2M
2025-09-09 47.56 47.88 47.26 47.48 0.1M
2025-09-08 46.26 47.56 46.26 47.56 0.1M
2025-09-05 47.22 47.74 46.08 46.38 0.1M
2025-09-04 45.70 47.22 45.70 47.00 0.7M
2025-09-03 45.34 45.98 45.06 45.50 0.1M
2025-09-02 45.94 46.02 45.12 45.12 0.2M
2025-09-01 46.58 47.80 45.84 46.00 0.1M
2025-08-29 46.50 46.66 46.08 46.52 0.2M
2025-08-28 47.14 48.42 46.38 46.50 0.2M
2025-08-27 47.00 47.50 46.78 46.94 0.2M
2025-08-26 48.32 48.34 47.18 47.38 0.1M
2025-08-25 48.94 49.18 48.06 48.12 0.1M
2025-08-22 47.50 48.94 47.46 48.94 0.3M
2025-08-21 47.90 48.58 47.22 47.60 0.2M
2025-08-20 47.18 47.90 46.94 47.76 5.7M
2025-08-19 46.84 47.82 46.84 47.46 0.2M
2025-08-18 45.84 47.16 45.84 47.10 0.2M
2025-08-15 44.66 45.82 44.66 45.60 0.1M
2025-08-14 45.44 45.92 44.92 45.50 0.2M
2025-08-13 45.00 46.40 44.86 45.60 0.3M
2025-08-12 40.12 45.12 40.12 45.02 0.8M
2025-08-11 45.54 45.54 43.80 44.32 0.2M
2025-08-08 44.04 45.16 44.04 44.84 0.1M
2025-08-07 44.46 44.46 43.90 44.08 0.1M
2025-08-06 45.32 45.40 44.10 44.22 0.1M
2025-08-05 44.00 45.16 44.00 45.16 0.4M
2025-08-04 44.20 44.34 43.08 43.98 0.2M
2025-08-01 44.56 44.66 43.76 44.28 0.1M
2025-07-31 44.66 45.56 44.56 44.56 0.1M
2025-07-30 44.90 45.14 44.52 44.58 0.1M
2025-07-29 44.94 44.94 44.94 44.94 0.1M
2025-07-28 46.12 46.42 44.58 44.82 0.2M
2025-07-25 45.86 46.12 45.56 46.12 0.1M
2025-07-24 46.96 47.04 45.48 45.66 0.1M
2025-07-23 45.50 46.86 45.50 46.60 0.2M
2025-07-22 46.60 46.60 45.50 45.68 0.1M
2025-07-21 46.74 47.16 46.36 46.38 0.1M
2025-07-18 47.58 47.78 46.78 46.78 0.1M
2025-07-17 47.08 47.70 46.74 47.62 0.1M
2025-07-16 46.80 47.26 46.54 47.08 0.1M
2025-07-15 46.16 46.90 45.82 46.80 0.1M
2025-07-14 46.30 46.30 45.30 45.50 0.0M
2025-07-11 46.00 46.38 45.48 46.20 0.2M
2025-07-10 44.50 45.98 44.18 45.98 0.1M
2025-07-09 46.14 46.30 43.40 44.48 0.2M
2025-07-08 45.42 46.14 45.14 46.00 0.1M
2025-07-07 45.62 46.10 45.30 45.30 0.1M
2025-07-04 45.24 45.84 44.78 45.76 0.1M
2025-07-03 45.12 45.84 45.08 45.34 0.1M
2025-07-02 43.90 45.12 43.38 45.02 0.3M
2025-07-01 43.64 44.02 43.48 43.62 0.1M
2025-06-30 44.42 44.44 43.58 43.74 0.1M
2025-06-27 43.20 44.42 43.20 44.42 0.1M
2025-06-26 43.24 44.40 43.10 43.14 0.1M
2025-06-25 43.10 44.12 43.02 43.32 0.1M
2025-06-24 42.02 43.36 42.02 43.06 0.2M
2025-06-23 41.52 42.16 41.20 42.00 0.2M
2025-06-19 42.26 42.32 41.68 41.70 0.2M
2025-06-18 42.62 42.80 42.26 42.60 0.1M
2025-06-17 43.02 43.04 42.28 42.60 0.1M
2025-06-16 42.70 43.16 42.28 42.96 0.1M
2025-06-13 43.00 43.08 42.44 42.68 0.2M
2025-06-12 44.10 44.10 43.32 43.42 0.1M
2025-06-11 45.44 45.96 43.98 44.08 0.2M
2025-06-10 45.46 46.30 45.26 45.36 0.1M
2025-06-09 46.06 46.92 45.52 45.52 0.1M
2025-06-05 46.06 46.50 45.96 46.06 0.1M
2025-06-04 45.74 46.22 45.40 46.02 0.1M
2025-06-03 44.42 45.74 44.20 45.70 0.1M
2025-06-02 43.90 45.00 43.90 44.38 0.4M
2025-05-30 45.20 45.64 44.80 44.88 0.3M
2025-05-28 44.32 45.26 44.32 45.12 0.1M
2025-05-27 44.34 45.50 44.10 44.20 0.2M
2025-05-26 44.00 44.44 43.30 44.44 0.1M
2025-05-23 44.66 45.84 43.88 44.20 0.2M
2025-05-22 45.78 45.80 44.50 44.62 0.1M
2025-05-21 45.94 46.26 45.30 46.00 0.1M
2025-05-20 46.00 46.18 45.70 45.98 0.1M
2025-05-19 44.92 46.12 44.38 46.00 0.1M
2025-05-16 45.44 45.92 44.64 45.08 0.1M
2025-05-15 44.50 45.36 44.26 45.32 0.4M
2025-05-14 45.96 46.04 44.28 44.42 0.1M
2025-05-13 45.88 46.34 45.36 45.98 0.2M
2025-05-12 44.86 46.02 44.66 45.88 0.1M
2025-05-09 44.38 45.88 44.38 44.72 0.2M
2025-05-08 44.54 44.84 43.78 44.42 0.2M
2025-05-07 43.74 44.96 42.80 44.36 0.3M
2025-05-06 42.88 44.98 41.02 43.60 2.0M
2025-05-05 50.40 51.20 49.72 50.40 0.2M
2025-05-02 50.00 50.90 50.00 50.45 0.2M
2025-04-30 48.58 49.98 48.58 49.98 0.1M
2025-04-29 48.00 48.92 48.00 48.56 0.1M
2025-04-28 49.00 49.34 47.96 48.66 0.1M
2025-04-25 49.34 49.34 48.10 48.76 0.1M
2025-04-24 48.18 49.18 47.40 48.98 0.1M
2025-04-23 48.14 48.90 47.82 48.18 0.1M
2025-04-22 46.52 47.92 46.10 47.60 0.1M
2025-04-17 46.38 46.80 45.72 46.50 0.1M
2025-04-16 46.54 46.80 45.64 46.70 0.1M
2025-04-15 45.68 47.00 45.60 46.88 0.1M
2025-04-14 44.00 45.66 43.30 45.56 0.2M
2025-04-11 41.92 43.08 41.24 42.80 0.1M
2025-04-10 42.60 43.38 41.92 41.94 0.2M
2025-04-09 40.20 41.12 40.04 40.92 0.2M
2025-04-08 42.56 42.56 40.00 41.48 0.5M
2025-04-07 40.00 43.22 39.64 40.94 0.4M
2025-04-04 43.42 44.40 41.60 42.32 0.2M
2025-04-03 44.00 44.96 42.54 43.52 0.3M
2025-04-02 45.00 45.16 44.16 44.80 0.1M
2025-04-01 45.86 45.86 43.94 45.04 0.1M
2025-03-31 44.00 44.00 43.06 43.80 0.1M
2025-03-28 44.74 45.14 43.94 44.00 0.1M
2025-03-27 45.00 45.02 44.50 44.72 0.1M
2025-03-26 46.28 46.58 44.72 45.30 0.2M
2025-03-25 45.28 46.38 45.04 46.28 0.1M
2025-03-24 45.82 46.30 44.70 45.22 0.2M
2025-03-21 47.00 47.00 45.76 46.00 0.1M
2025-03-20 46.48 46.98 45.96 46.78 0.1M
2025-03-19 46.00 46.76 45.88 46.54 0.2M
2025-03-18 46.34 46.86 45.70 46.04 0.1M
2025-03-17 46.80 46.96 45.92 46.34 0.2M
2025-03-14 45.80 47.00 45.72 46.70 0.2M
2025-03-13 46.12 47.04 45.24 46.06 0.2M
2025-03-12 44.74 46.40 44.70 46.12 6.6M
2025-03-11 46.44 47.56 44.64 44.70 0.3M
2025-03-10 46.18 47.34 45.96 46.44 0.3M
2025-03-07 45.88 46.38 45.40 46.14 0.4M
2025-03-06 45.52 46.60 45.52 46.42 0.3M
2025-03-05 46.98 47.78 45.20 45.50 0.2M
2025-03-04 45.00 47.02 45.00 46.58 0.3M
2025-03-03 44.00 45.88 43.74 45.74 0.9M
2025-02-28 44.60 44.60 43.66 43.66 2.2M
2025-02-27 45.62 45.98 44.88 45.06 0.2M
2025-02-26 45.76 46.64 45.72 45.86 0.2M
2025-02-25 45.58 46.16 45.36 45.66 0.1M
2025-02-24 46.10 46.48 45.60 46.14 0.2M
2025-02-21 47.00 47.76 46.14 46.24 0.2M
2025-02-20 46.84 47.12 46.76 46.98 0.1M
2025-02-19 48.18 48.18 46.68 46.74 0.2M
2025-02-18 48.36 48.74 47.36 48.48 0.2M
2025-02-17 49.70 49.70 48.22 48.30 0.2M
2025-02-14 50.10 50.45 49.42 49.80 0.1M
2025-02-13 49.64 50.35 49.24 50.10 0.2M
2025-02-12 49.60 49.84 47.30 49.44 0.2M
2025-02-11 49.26 50.75 49.24 49.44 0.3M
2025-02-10 48.98 49.52 48.70 49.36 0.1M
2025-02-07 49.78 49.80 48.70 48.70 0.2M
2025-02-06 48.60 50.00 48.26 49.68 0.2M
2025-02-05 49.36 49.56 48.48 48.82 0.2M
2025-02-04 48.94 49.66 48.74 49.34 0.2M
2025-02-03 48.60 48.98 46.94 48.84 0.4M
2025-01-31 49.80 49.80 47.82 49.48 0.4M
2025-01-30 48.64 50.70 47.00 48.62 1.0M
2025-01-29 44.28 45.30 44.28 44.74 0.3M
2025-01-28 44.18 44.90 44.02 44.16 0.1M
2025-01-27 43.62 44.42 43.32 44.22 0.1M
2025-01-24 42.16 44.14 42.04 43.62 0.1M
2025-01-23 43.72 43.74 42.86 43.00 0.1M
2025-01-22 44.42 44.58 43.54 43.68 0.1M
2025-01-21 43.26 44.60 43.26 44.60 0.1M
2025-01-20 43.42 43.62 42.94 43.32 0.1M
2025-01-17 42.54 43.82 42.54 43.54 0.2M
2025-01-16 40.68 42.58 40.68 42.32 0.2M
2025-01-15 40.10 40.60 38.90 40.48 0.1M
2025-01-14 38.48 39.24 38.48 38.88 0.2M
2025-01-13 38.80 38.88 38.20 38.40 0.1M
2025-01-10 39.48 39.80 38.54 38.78 0.1M
2025-01-09 39.64 39.78 39.20 39.48 0.1M
2025-01-08 40.36 40.58 39.64 39.64 0.1M
2025-01-07 42.12 42.36 40.40 40.54 0.2M
2025-01-03 42.24 42.46 41.76 42.02 0.1M
2025-01-02 40.92 42.42 40.92 42.30 0.2M