RVRC Holding AB (RVRC)

RVRC
🏛️ Suède →
49.50
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 58.35 60.50 58.00 60.25 0.2M
2023-12-28 58.50 58.75 57.55 58.30 0.1M
2023-12-27 59.90 59.90 58.05 58.65 0.1M
2023-12-22 59.80 60.15 59.30 59.95 0.1M
2023-12-21 59.00 60.00 58.85 60.00 0.1M
2023-12-20 59.80 59.85 59.10 59.65 0.2M
2023-12-19 58.15 59.95 58.10 59.80 0.2M
2023-12-18 58.10 58.55 57.10 58.15 0.2M
2023-12-15 59.45 59.95 58.30 58.60 0.2M
2023-12-14 57.90 59.45 57.90 59.00 0.1M
2023-12-13 56.50 57.55 56.05 57.30 0.2M
2023-12-12 55.55 56.45 55.20 56.00 0.1M
2023-12-11 55.65 55.70 54.65 55.55 0.1M
2023-12-08 54.10 55.75 54.10 55.40 0.1M
2023-12-07 54.70 55.50 53.55 54.10 0.2M
2023-12-06 52.50 55.75 52.35 54.65 0.3M
2023-12-05 50.45 52.85 50.45 52.70 0.4M
2023-12-04 51.20 51.50 50.30 50.45 0.3M
2023-12-01 51.25 51.50 50.65 51.10 0.2M
2023-11-30 50.65 51.50 49.76 51.20 0.8M
2023-11-29 50.95 51.00 50.05 50.55 0.1M
2023-11-28 51.00 51.60 49.72 50.65 0.1M
2023-11-27 51.05 52.90 50.20 50.75 0.3M
2023-11-24 48.50 49.98 48.30 49.76 0.2M
2023-11-23 48.18 48.68 47.72 48.50 0.1M
2023-11-22 47.82 48.70 47.04 48.68 0.1M
2023-11-21 48.66 48.70 48.00 48.26 0.1M
2023-11-20 47.90 49.44 47.46 48.44 0.2M
2023-11-17 46.80 48.16 46.80 48.16 0.1M
2023-11-16 47.88 48.10 46.64 46.80 0.1M
2023-11-15 47.96 48.40 47.60 47.90 0.2M
2023-11-14 46.40 48.06 46.30 47.96 0.5M
2023-11-13 47.86 47.86 46.66 47.18 0.1M
2023-11-10 47.86 47.98 46.10 47.90 0.2M
2023-11-09 46.50 48.30 46.46 47.70 0.2M
2023-11-08 45.18 46.88 45.18 46.30 0.3M
2023-11-07 38.66 46.18 38.66 45.02 1.1M
2023-11-06 38.14 38.38 37.88 37.94 0.2M
2023-11-03 38.80 39.36 38.10 38.14 0.1M
2023-11-02 38.26 39.88 38.10 38.42 0.1M
2023-11-01 37.70 38.92 37.70 38.26 0.0M
2023-10-31 37.70 38.88 37.50 38.52 0.1M
2023-10-30 37.52 38.54 37.12 37.44 0.0M
2023-10-27 38.00 38.38 36.72 37.52 0.1M
2023-10-26 36.52 38.16 36.46 37.68 0.1M
2023-10-25 37.68 38.02 36.42 36.52 0.0M
2023-10-24 36.58 38.46 36.04 37.68 0.1M
2023-10-23 36.56 37.14 36.04 36.58 0.1M
2023-10-20 37.02 37.02 35.60 36.56 0.1M
2023-10-19 37.04 37.48 36.68 37.02 0.0M
2023-10-18 37.64 37.82 37.00 37.06 0.0M
2023-10-17 38.60 38.60 37.16 37.64 0.0M
2023-10-16 38.34 38.76 37.44 38.60 0.1M
2023-10-13 39.22 39.22 38.26 38.32 0.1M
2023-10-12 40.00 40.70 39.16 39.22 0.1M
2023-10-11 41.18 41.28 40.00 40.00 0.3M
2023-10-10 41.00 41.80 40.78 41.20 0.1M
2023-10-09 40.54 40.84 39.84 40.64 0.1M
2023-10-06 40.72 41.70 40.40 40.86 0.2M
2023-10-05 38.58 40.94 38.46 40.52 0.1M
2023-10-04 40.20 40.92 38.20 38.78 0.1M
2023-10-03 39.62 40.90 39.06 40.52 0.6M
2023-10-02 38.60 40.36 38.60 39.62 0.1M
2023-09-29 38.02 38.86 38.02 38.58 0.1M
2023-09-28 38.50 38.62 37.54 38.02 0.1M
2023-09-27 39.70 39.78 38.12 38.50 0.1M
2023-09-26 38.96 40.22 38.12 39.70 0.3M
2023-09-25 38.42 39.30 38.00 38.80 0.1M
2023-09-22 40.50 40.50 37.16 38.42 0.2M
2023-09-21 40.22 41.18 39.52 40.74 0.1M
2023-09-20 40.00 40.88 39.74 40.28 0.1M
2023-09-19 39.68 40.72 39.16 39.44 0.2M
2023-09-18 39.00 40.00 38.80 39.78 0.1M
2023-09-15 39.40 40.00 39.00 39.00 0.1M
2023-09-14 38.52 39.52 38.52 39.20 0.2M
2023-09-13 38.64 38.64 37.56 38.32 0.0M
2023-09-12 38.00 39.60 37.94 38.64 0.1M
2023-09-11 37.70 38.14 37.00 38.00 0.1M
2023-09-08 38.10 38.74 37.38 37.70 0.2M
2023-09-07 39.70 39.72 37.62 37.94 0.1M
2023-09-06 39.86 40.48 39.32 39.34 0.1M
2023-09-05 40.06 40.66 39.34 39.84 0.1M
2023-09-04 39.68 40.54 39.50 40.08 0.1M
2023-09-01 39.08 40.36 39.08 39.68 0.1M
2023-08-31 37.46 39.46 37.32 39.12 0.4M
2023-08-30 37.76 37.80 37.36 37.46 0.2M
2023-08-29 37.16 37.90 37.16 37.42 0.1M
2023-08-28 36.52 37.50 36.38 37.10 0.1M
2023-08-25 34.36 36.36 33.32 36.26 0.1M
2023-08-24 35.36 36.20 34.32 34.36 0.1M
2023-08-23 34.68 35.56 34.04 35.36 0.0M
2023-08-22 35.10 35.38 35.00 35.30 0.2M
2023-08-21 35.54 35.54 34.50 35.00 0.1M
2023-08-18 35.48 35.78 35.38 35.68 0.1M
2023-08-17 35.90 35.90 35.48 35.60 0.1M
2023-08-16 35.58 36.74 35.00 35.84 0.1M
2023-08-15 35.18 36.90 33.68 35.70 0.3M
2023-08-14 35.00 35.54 33.36 35.28 0.1M
2023-08-11 34.42 35.10 33.94 35.00 0.1M
2023-08-10 34.06 34.70 33.90 34.44 0.0M
2023-08-09 33.90 34.40 33.76 34.06 0.0M
2023-08-08 33.52 34.04 33.24 33.90 0.0M
2023-08-07 33.96 33.96 33.26 33.52 0.0M
2023-08-04 33.36 34.08 33.04 33.96 0.0M
2023-08-03 33.40 34.94 33.02 33.46 0.0M
2023-08-02 32.88 33.38 31.98 33.38 0.1M
2023-08-01 33.66 33.96 32.82 32.88 0.0M
2023-07-31 36.40 36.40 34.00 34.00 0.1M
2023-07-28 36.88 36.88 35.66 36.42 0.0M
2023-07-27 35.88 36.88 35.76 36.62 0.1M
2023-07-26 35.20 36.28 35.20 35.74 0.0M
2023-07-25 35.60 37.02 35.50 36.28 0.3M
2023-07-24 35.66 36.56 35.40 35.60 0.0M
2023-07-21 35.60 35.90 34.84 35.80 0.1M
2023-07-20 35.72 36.28 34.76 35.60 0.0M
2023-07-19 35.00 35.86 34.46 35.72 0.0M
2023-07-18 34.30 35.50 33.74 35.00 0.1M
2023-07-17 33.22 34.64 33.20 34.30 0.1M
2023-07-14 34.04 34.92 33.22 34.46 0.4M
2023-07-13 33.92 34.30 33.52 34.04 0.1M
2023-07-12 32.72 34.32 32.50 33.90 0.1M
2023-07-11 31.46 33.00 31.46 32.72 0.1M
2023-07-10 31.50 31.56 30.38 31.46 0.0M
2023-07-07 30.76 31.74 30.22 31.52 0.0M
2023-07-06 32.10 32.10 30.76 30.76 0.1M
2023-07-05 32.64 32.64 31.84 32.20 0.0M
2023-07-04 32.20 32.74 31.68 32.64 0.0M
2023-07-03 33.22 33.22 31.78 32.18 0.1M
2023-06-30 32.20 33.36 31.96 33.22 0.1M
2023-06-29 31.52 32.70 31.44 32.18 0.0M
2023-06-28 32.10 34.22 31.20 31.52 0.3M
2023-06-27 32.18 33.08 32.16 33.00 0.1M
2023-06-26 33.26 33.26 31.64 32.18 0.2M
2023-06-22 33.70 33.76 33.00 33.42 0.1M
2023-06-21 33.50 34.08 33.40 33.70 0.1M
2023-06-20 34.74 35.18 33.40 33.50 0.1M
2023-06-19 37.34 37.34 35.38 35.80 0.3M
2023-06-16 37.98 37.98 37.32 37.80 0.1M
2023-06-15 36.84 38.20 36.76 38.00 0.3M
2023-06-14 36.02 36.84 35.62 36.84 0.2M
2023-06-13 36.50 36.74 34.86 36.08 0.2M
2023-06-12 34.70 36.40 34.32 36.22 0.3M
2023-06-09 34.32 35.12 34.32 35.00 0.1M
2023-06-08 33.94 34.60 33.36 34.22 0.1M
2023-06-07 33.42 34.92 33.42 34.10 0.1M
2023-06-05 32.32 34.02 32.30 33.42 0.2M
2023-06-02 30.86 32.36 30.70 32.34 0.1M
2023-06-01 30.72 31.54 30.50 30.86 0.1M
2023-05-31 30.04 30.74 29.34 30.72 0.5M
2023-05-30 30.56 30.78 29.94 30.04 0.1M
2023-05-29 30.56 31.00 30.54 30.54 0.1M
2023-05-26 30.30 30.74 29.16 30.54 0.1M
2023-05-25 32.16 32.16 30.30 30.30 0.1M
2023-05-24 32.66 32.66 32.02 32.18 0.2M
2023-05-23 32.78 33.28 32.50 32.66 0.1M
2023-05-22 32.62 33.20 32.60 32.60 0.2M
2023-05-19 31.92 32.80 31.92 32.60 0.2M
2023-05-17 31.00 32.02 31.00 31.70 0.1M
2023-05-16 32.92 32.92 30.60 30.88 0.1M
2023-05-15 32.02 33.16 32.02 32.92 0.2M
2023-05-12 30.76 31.78 30.76 31.72 0.1M
2023-05-11 28.62 31.02 28.62 30.76 0.3M
2023-05-10 29.60 29.68 28.28 28.60 1.0M
2023-05-09 29.38 30.70 28.30 29.60 0.7M
2023-05-08 30.34 30.34 27.82 28.10 0.3M
2023-05-05 28.60 29.38 28.30 29.04 0.2M
2023-05-04 28.12 28.60 28.00 28.42 0.1M
2023-05-03 29.44 29.76 28.40 28.40 0.1M
2023-05-02 30.60 30.60 29.18 29.18 0.1M
2023-04-28 30.54 31.00 30.48 30.60 0.1M
2023-04-27 29.76 31.26 29.30 30.54 0.1M
2023-04-26 28.70 30.38 28.70 29.76 0.2M
2023-04-25 30.20 30.44 28.70 29.00 0.1M
2023-04-24 30.38 30.72 30.00 30.30 0.1M
2023-04-21 30.86 30.86 29.78 30.38 0.1M
2023-04-20 31.92 31.96 30.74 30.86 0.1M
2023-04-19 32.58 32.60 31.62 31.92 0.1M
2023-04-18 32.80 33.16 32.46 32.58 0.1M
2023-04-17 32.78 33.16 32.38 32.78 0.1M
2023-04-14 33.86 33.86 32.68 32.76 0.1M
2023-04-13 31.64 32.60 31.38 32.46 0.1M
2023-04-12 32.06 32.30 31.62 31.64 0.1M
2023-04-11 31.08 32.52 31.08 31.86 0.1M
2023-04-06 30.40 31.60 30.40 31.06 0.0M
2023-04-05 32.06 32.06 30.40 30.68 0.2M
2023-04-04 31.70 32.50 31.50 32.06 0.1M
2023-04-03 32.26 32.34 31.68 31.70 0.1M
2023-03-31 31.66 32.72 31.34 32.46 0.2M
2023-03-30 30.00 31.92 30.00 31.66 0.2M
2023-03-29 29.60 30.12 29.16 30.00 0.2M
2023-03-28 29.52 29.92 29.04 29.54 0.1M
2023-03-27 29.72 30.02 29.18 29.50 0.1M
2023-03-24 30.62 30.64 29.64 29.72 0.1M
2023-03-23 30.88 30.90 30.00 30.62 0.2M
2023-03-22 31.00 31.50 30.60 30.88 0.1M
2023-03-21 31.10 31.98 31.00 31.10 0.1M
2023-03-20 31.72 31.98 30.76 30.98 0.1M
2023-03-17 32.50 33.22 31.52 31.72 0.3M
2023-03-16 31.94 32.66 31.62 32.50 0.1M
2023-03-15 33.12 33.12 31.26 31.94 0.2M
2023-03-14 32.84 33.30 32.38 32.88 0.1M
2023-03-13 33.42 33.56 31.70 32.84 0.3M
2023-03-10 33.00 33.76 32.80 33.42 0.1M
2023-03-09 34.56 34.74 33.40 33.94 0.3M
2023-03-08 34.66 35.40 33.94 34.84 0.1M
2023-03-07 35.74 35.76 34.36 34.58 0.2M
2023-03-06 37.20 38.66 35.74 35.98 0.2M
2023-03-03 35.96 36.78 35.94 36.54 0.1M
2023-03-02 37.52 37.52 35.84 35.96 0.1M
2023-03-01 37.00 37.58 36.36 36.56 0.1M
2023-02-28 36.08 37.32 35.98 37.00 0.2M
2023-02-27 34.84 36.18 34.80 36.08 0.1M
2023-02-24 35.80 35.98 34.70 34.72 0.2M
2023-02-23 35.90 36.64 35.80 35.80 0.2M
2023-02-22 36.20 36.48 34.80 35.90 0.2M
2023-02-21 37.80 37.90 36.16 36.32 0.3M
2023-02-20 38.40 39.06 37.82 38.16 0.3M
2023-02-17 39.14 39.68 38.34 38.60 0.4M
2023-02-16 39.96 40.18 39.14 39.72 0.1M
2023-02-15 40.02 40.50 39.42 40.08 0.1M
2023-02-14 41.16 41.80 40.16 40.34 0.1M
2023-02-13 40.08 41.20 39.78 41.16 0.1M
2023-02-10 41.34 41.50 39.10 40.08 0.4M
2023-02-09 40.66 42.10 40.58 41.86 0.2M
2023-02-08 43.02 44.26 40.44 40.64 0.7M
2023-02-07 40.50 43.18 39.96 43.02 0.6M
2023-02-06 40.60 41.84 39.24 40.50 0.4M
2023-02-03 39.94 41.30 37.78 41.00 1.1M
2023-02-02 37.62 40.02 36.82 40.02 1.8M
2023-02-01 37.00 38.04 35.82 37.16 1.8M
2023-01-31 37.04 40.54 35.00 35.52 3.7M
2023-01-30 33.50 33.88 32.64 33.52 0.2M
2023-01-27 33.46 34.00 32.38 33.94 0.1M
2023-01-26 33.26 34.12 33.18 33.46 0.2M
2023-01-25 35.40 35.40 33.20 33.26 0.2M
2023-01-24 35.60 35.60 34.60 35.50 0.1M
2023-01-23 35.50 36.04 34.88 35.56 0.2M
2023-01-20 35.94 36.26 35.18 35.38 0.1M
2023-01-19 37.02 37.40 35.58 35.94 0.2M
2023-01-18 38.02 38.02 36.20 37.22 1.3M
2023-01-17 38.12 38.60 37.24 38.00 0.1M
2023-01-16 36.78 38.28 36.76 38.12 0.3M
2023-01-13 35.68 36.74 35.42 36.64 0.2M
2023-01-12 35.84 36.36 35.12 35.72 0.2M
2023-01-11 36.70 36.92 35.84 35.96 0.2M
2023-01-10 38.12 38.12 36.40 36.72 0.1M
2023-01-09 37.78 39.00 37.78 38.42 0.5M
2023-01-05 37.14 37.58 36.10 37.20 0.4M
2023-01-04 37.46 37.92 36.44 37.10 0.1M
2023-01-03 37.60 38.00 37.16 37.36 0.1M
2023-01-02 35.88 37.76 35.88 37.00 0.1M