Frankfurt - Delayed Quote EUR

RVRC Holding AB (publ) (0GE.F)

4.1700
+0.0080
+(0.19%)
As of 8:15:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20254.17004.17004.17004.17004.1700120
Jun 6, 20254.16204.16204.16204.16204.1620-
Jun 5, 20254.15604.15604.15604.15604.1560-
Jun 4, 20254.15204.15204.15204.15204.1520-
Jun 3, 20254.05204.05204.05204.05204.0520-
Jun 2, 20254.06804.06804.06804.06804.0680-
May 30, 20254.09404.09404.09404.09404.0940-
May 29, 20254.12604.12604.12604.12604.1260-
May 28, 20254.00404.00404.00404.00404.0040-
May 27, 20254.05004.05004.05004.05004.0500-
May 26, 20254.10404.10404.10404.10404.1040-
May 23, 20254.07004.07004.07004.07004.0700-
May 22, 20254.17604.18604.17604.18604.1860120
May 21, 20254.18404.18404.18404.18404.1840-
May 20, 20254.18604.18604.18604.18604.1860-
May 19, 20254.09804.09804.09804.09804.0980-
May 16, 20254.13004.13004.13004.13004.1300-
May 15, 20254.03004.03004.03004.03004.0300-
May 14, 20254.18004.19804.18004.19804.19803,260
May 13, 20254.15604.15604.15604.15604.1560-
May 12, 20254.10004.10004.10004.10004.1000-
May 9, 20254.03004.03004.03004.03004.0300-
May 8, 20254.06204.06204.06204.06204.0620-
May 7, 20254.00804.00804.00804.00804.0080-
May 6, 20254.49004.49004.49004.49004.4900-
May 5, 20254.59404.59404.59404.59404.5940-
May 2, 20254.52004.52004.52004.52004.5200-
Apr 30, 20254.38604.38604.38604.38604.3860-
Apr 29, 20254.39404.39404.39404.39404.3940-
Apr 28, 20254.38404.38404.38404.38404.3840-
Apr 25, 20254.47604.47604.47604.47604.4760-
Apr 24, 20254.33004.33004.33004.33004.3300-
Apr 23, 20254.37804.37804.37804.37804.3780-
Apr 22, 20254.19404.27404.19404.27404.2740400
Apr 17, 20254.15404.15404.15404.15404.1540-
Apr 16, 20254.08804.08804.08804.08804.0880-
Apr 15, 20254.06604.06604.06604.06604.0660-
Apr 14, 20253.90603.90603.90603.90603.9060-
Apr 11, 20253.77003.77003.77003.77003.7700-
Apr 10, 20253.89803.89803.89803.89803.8980-
Apr 9, 20253.63403.63403.63403.63403.6340-
Apr 8, 20253.80003.80003.80003.80003.8000-
Apr 7, 20253.53203.68203.53203.68203.6820200
Apr 4, 20253.97603.97603.97603.97603.9760-
Apr 3, 20254.04004.04004.04004.04004.0400-
Apr 2, 20254.11804.11804.11804.11804.1180-
Apr 1, 20254.01604.01604.01604.01604.0160-
Mar 31, 20253.96203.96203.96203.96203.9620-
Mar 28, 20254.06604.06604.06404.06404.06401,000
Mar 27, 20254.10404.10404.10404.10404.1040-
Mar 26, 20254.23604.23604.23604.23604.2360-
Mar 25, 20254.10404.10404.10404.10404.1040-
Mar 24, 20254.18404.18404.18404.18404.1840-
Mar 21, 20254.21804.21804.21804.21804.2180-
Mar 20, 20254.18404.18404.18404.18404.1840-
Mar 19, 20254.13404.13404.13404.13404.1340-
Mar 18, 20254.19204.19204.19204.19204.1920-
Mar 17, 20254.18204.18204.18204.18204.1820-
Mar 14, 20254.13404.18204.13404.18204.1820100
Mar 13, 20254.15404.15404.15404.15404.1540-
Mar 12, 20254.10404.10404.10404.10404.1040-
Mar 11, 20254.23204.23204.23204.23204.2320-
Mar 10, 20254.23404.23404.23404.23404.2340-
Mar 7, 20254.12604.12604.12604.12604.1260-
Mar 6, 20254.19004.19004.19004.19004.1900-
Mar 5, 20254.29204.31604.29204.31604.3160350
Mar 4, 20254.04404.04404.04404.04404.0440-
Mar 3, 20253.90403.90403.90403.90403.9040-
Feb 28, 20253.91203.91203.89603.89603.89601,100
Feb 27, 20254.02604.02604.02604.02604.0260-
Feb 26, 20254.09404.18004.09404.18004.18001,100
Feb 25, 20254.06404.06404.06404.06404.0640-
Feb 24, 20254.13804.13804.13804.13804.1380-
Feb 21, 20254.16004.16004.16004.16004.1600-
Feb 20, 20254.16804.16804.16804.16804.1680-
Feb 19, 20254.27004.27004.27004.27004.2700-
Feb 18, 20254.26004.26004.26004.26004.2600-
Feb 17, 20254.38804.38804.38804.38804.3880-
Feb 14, 20254.39404.39404.39404.39404.3940-
Feb 13, 20254.39404.39404.39404.39404.3940-
Feb 12, 20254.37204.37204.37204.37204.3720-
Feb 11, 20254.34204.44004.34204.44004.440080
Feb 10, 20254.30804.30804.30804.30804.3080-
Feb 7, 20254.34004.34004.34004.34004.3400-
Feb 6, 20254.31204.31204.31204.31204.3120-
Feb 5, 20254.25804.25804.25804.25804.2580-
Feb 4, 20254.21004.21004.21004.21004.2100-
Feb 3, 20254.09004.25404.09004.25404.2540800
Jan 31, 20254.17204.17204.17204.17204.1720-
Jan 30, 20253.87203.87203.87203.87203.8720-
Jan 29, 20253.86203.86203.86203.86203.8620-
Jan 28, 20253.80203.80203.80203.80203.8020-
Jan 27, 20253.69203.69203.69203.69203.6920-
Jan 24, 20253.74203.78403.74203.78403.7840719
Jan 23, 20253.75403.75603.75403.75603.7560450
Jan 22, 20253.84603.84603.84603.84603.8460-
Jan 21, 20253.71403.71403.71403.71403.7140-
Jan 20, 20253.74403.74403.74403.74403.7440-
Jan 17, 20253.65203.65203.65203.65203.6520-
Jan 16, 20253.50403.50403.50403.50403.5040-
Jan 15, 20253.34003.34003.34003.34003.3400-
Jan 14, 20253.33203.33203.33203.33203.3320-
Jan 13, 20253.31803.31803.31803.31803.3180-
Jan 10, 20253.39803.39803.39803.39803.3980-
Jan 9, 20253.41203.41203.41203.41203.4120-
Jan 8, 20253.45003.45003.45003.45003.4500-
Jan 7, 20253.72803.72803.72803.72803.7280-
Jan 6, 20253.66003.66003.66003.66003.6600-
Jan 3, 20253.64003.64003.64003.64003.6400-
Jan 2, 20253.55203.55203.55203.55203.5520-
Dec 30, 20243.55203.55203.55203.55203.5520-
Dec 27, 20243.52003.52003.52003.52003.5200-
Dec 23, 20243.50803.50803.50803.50803.5080-
Dec 20, 20243.47803.47803.47803.47803.4780-
Dec 19, 20243.51203.57603.51203.57603.5760110
Dec 18, 20243.54803.54803.54803.54803.5480-
Dec 17, 20243.64603.64603.64603.64603.6460-
Dec 16, 20243.54603.54603.54603.54603.5460-
Dec 13, 20243.58003.58003.58003.58003.5800-
Dec 12, 20243.74403.74403.74403.74403.7440-
Dec 11, 20243.65803.65803.65803.65803.6580-
Dec 10, 20243.64403.64403.64403.64403.6440-
Dec 9, 20243.64203.64203.64203.64203.6420-
Dec 6, 20243.60803.60803.60803.60803.6080-
Dec 5, 20243.52003.52003.52003.52003.5200-
Dec 4, 20243.38003.38003.38003.38003.3800-
Dec 3, 20243.40403.40403.40403.40403.4040-
Dec 2, 20243.34203.34203.34203.34203.3420-
Nov 29, 20243.33403.33403.33403.33403.3340-
Nov 28, 20243.34803.34803.34803.34803.3480-
Nov 27, 20243.26803.26803.26803.26803.2680-
Nov 26, 20243.33803.33803.33803.33803.3380-
Nov 25, 20243.28803.28803.28803.28803.2880-
Nov 22, 20243.09403.09403.09403.09403.0940-
Nov 21, 20243.05803.05803.05803.05803.0580-
Nov 20, 2024 0.108792 Dividend
Nov 20, 20243.10603.10603.10603.10603.1060-
Nov 19, 20243.21003.21003.21003.21002.0100-
Nov 18, 20243.24403.24403.24403.24402.0313-
Nov 15, 20243.24403.24403.24403.24402.0313-
Nov 14, 20243.22603.22603.22603.22602.0200-
Nov 13, 20243.29403.29403.29403.29402.0626-
Nov 12, 20243.44803.44803.44803.44802.1590-
Nov 11, 20243.39403.39403.39403.39402.1252-
Nov 8, 20243.42003.42003.42003.42002.1415-
Nov 7, 20243.31003.31003.31003.31002.0726-
Nov 6, 20243.30803.38203.29803.29802.06515,900
Nov 5, 20243.99403.99403.99403.99402.5009-
Nov 4, 20243.96803.96803.96803.96802.4846-
Nov 1, 20243.96203.96203.96203.96202.4809-
Oct 31, 20243.94203.94203.94203.94202.4684-
Oct 30, 20244.08004.09004.08004.09002.56107,000
Oct 29, 20244.09204.09204.09204.09202.5623-
Oct 28, 20244.06204.06204.06204.06202.5435-
Oct 25, 20243.88803.88803.88803.88802.4345-
Oct 24, 20243.99203.99203.99203.99202.4997-
Oct 23, 20244.00404.00404.00404.00402.5072-
Oct 22, 20244.02204.02204.02204.02202.5184-
Oct 21, 20244.08404.08404.08404.08402.5573-
Oct 18, 20244.11004.11004.11004.11002.5736-
Oct 17, 20244.07604.07604.07604.07602.5523-
Oct 16, 20244.11604.11604.11604.11602.5773-
Oct 15, 20244.06804.06804.06804.06802.5473-
Oct 14, 20244.12004.12004.12004.12002.5798-
Oct 11, 20244.02204.02204.02204.02202.5184-
Oct 10, 20244.03604.03604.03604.03602.5272-
Oct 9, 20244.10204.10204.10204.10202.5685-
Oct 8, 20243.98203.98203.98203.98202.4934-
Oct 7, 20244.06604.06604.06604.06602.5460-
Oct 4, 20243.98003.98003.98003.98002.4921-
Oct 3, 20244.02804.02804.02804.02802.5222-
Oct 2, 20244.03204.03204.03204.03202.5247-
Oct 1, 20244.13804.13804.13804.13802.5911-
Sep 30, 20244.15204.15204.15204.15202.5999-
Sep 27, 20244.13804.13804.13804.13802.5911-
Sep 26, 20244.13204.13204.13204.13202.5873-
Sep 25, 20244.08604.08604.08604.08602.5585-
Sep 24, 20244.09604.09604.09604.09602.5648-
Sep 23, 20244.06004.06004.06004.06002.5422-
Sep 20, 20244.10204.10204.10204.10202.5685-
Sep 19, 20244.01804.01804.01804.01802.5159-
Sep 18, 20244.03204.03204.03204.03202.5247-
Sep 17, 20243.99603.99603.99603.99602.5022-
Sep 16, 20244.00204.00204.00204.00202.5059-
Sep 13, 20243.94403.94403.94403.94402.4696-
Sep 12, 20243.88403.88403.88403.88402.4320-
Sep 11, 20243.98603.98603.98603.98602.4959-
Sep 10, 20243.96803.96803.96803.96802.4846-
Sep 9, 20243.90203.90203.90203.90202.4433-
Sep 6, 20243.86403.86403.86403.86402.4195-
Sep 5, 20243.81603.81603.81603.81602.3895-
Sep 4, 20243.87803.87803.87803.87802.4283-
Sep 3, 20244.06804.06804.06804.06802.5473-
Sep 2, 20244.14804.14804.14804.14802.5973-
Aug 30, 20244.18804.18804.18804.18802.6224-
Aug 29, 20244.16204.16204.16204.16202.6061-
Aug 28, 20244.19204.19204.19204.19202.6249-
Aug 27, 20244.19604.19604.19604.19602.6274-
Aug 26, 20244.22004.22004.22004.22002.6424-
Aug 23, 20244.24004.24004.24004.24002.6550-
Aug 22, 20244.14804.14804.14804.14802.5973-
Aug 21, 20244.20404.20404.20404.20402.6324-
Aug 20, 20244.15004.15004.15004.15002.5986-
Aug 19, 20244.00204.09004.00204.09002.5610500
Aug 16, 20244.02004.02004.02004.02002.5172-
Aug 15, 20243.94003.94003.94003.94002.4671-
Aug 14, 20243.78203.78203.78203.78202.3682-
Aug 13, 20243.73603.73603.65003.71002.323115,300
Aug 12, 20243.83003.83003.83003.83002.3982-
Aug 9, 20243.75803.75803.75803.75802.3531-
Aug 8, 20243.76203.76203.76203.76202.3556-
Aug 7, 20243.64603.64603.64603.64602.2830-
Aug 6, 20243.61203.61203.61203.61202.2617-
Aug 5, 20243.62603.62603.62603.62602.2705-
Aug 2, 20243.70003.70003.70003.70002.3168-
Aug 1, 20243.79803.79803.79803.79802.3782-
Jul 31, 20243.80403.80403.80403.80402.3819-
Jul 30, 20243.74403.74403.74403.74402.3444-
Jul 29, 20243.73203.73203.73203.73202.3369-
Jul 26, 20243.73403.73403.73403.73402.3381-
Jul 25, 20243.79203.79203.79203.79202.3744-
Jul 24, 20243.77003.77003.77003.77002.3607-
Jul 23, 20243.94603.94603.94603.94602.4709-
Jul 22, 20243.83603.83603.83603.83602.4020-
Jul 19, 20243.90803.90803.90803.90802.4471-
Jul 18, 20243.93003.93003.93003.93002.4608-
Jul 17, 20243.95203.95203.95203.95202.4746-
Jul 16, 20243.83204.03003.83204.03002.52355,000
Jul 15, 20243.96003.96003.96003.96002.4796-
Jul 12, 20243.86203.86203.86203.86202.4183-
Jul 11, 20243.90403.90403.90403.90402.4446-
Jul 10, 20243.95203.95203.95203.95202.4746-
Jul 9, 20243.90003.90003.90003.90002.4421-
Jul 8, 20243.89803.89803.89803.89802.4408-
Jul 5, 20243.83803.83803.83803.83802.4032-
Jul 4, 20243.80203.80203.80203.80202.3807-
Jul 3, 20243.77803.77803.77803.77802.3657-
Jul 2, 20243.80603.80603.80603.80602.3832-
Jul 1, 20243.99403.99403.99403.99402.5009-
Jun 28, 20244.10404.10404.10404.10402.5698-
Jun 27, 20244.20404.20404.20404.20402.6324-
Jun 26, 20244.22604.22604.22604.22602.6462-
Jun 25, 20244.23004.23004.23004.23002.6487-
Jun 24, 20244.22204.22204.22204.22202.6437-
Jun 21, 20244.22204.22204.22204.22202.6437-
Jun 20, 20244.27004.27004.27004.27002.6737-
Jun 19, 20244.42604.42604.42604.42602.7714-
Jun 18, 20244.32404.40604.32404.40602.7589325
Jun 17, 20244.23004.23004.23004.23002.6487-
Jun 14, 20244.85804.85804.85804.85803.0419-
Jun 13, 20244.86604.86604.86604.86603.0469-
Jun 12, 20244.82604.82604.82604.82603.0219-
Jun 11, 20244.86804.86804.86804.86803.0482-
Jun 10, 20244.74004.74004.74004.74002.9680-