Nasdaq Stockholm · RVRC · stock
RVRC Holding AB (publ) (RVRC) stock price history
Every Nasdaq Stockholm trading session of RVRC Holding AB (publ) from Jun 16, 2021 to Sep 28, 2026: 1,330 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RVRC adjusted close, 2021 to 2026
- SEK 98.17
- All time high, 2022
- SEK 71.80
- 52 week high, SEK 46.82 low
- 1,330
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RVRC key facts
- RVRC Holding AB (publ) (RVRC) closed at SEK 49.52 on Sep 28, 2026 on Nasdaq Stockholm.
- RVRC's all time high close is SEK 98.17, set on Jan 3, 2022; its all time low close is SEK 19.27 on Sep 23, 2022.
- RVRC's 52 week range is SEK 46.82 to SEK 71.80.
- RVRC returned +4.9% over the year to Sep 28, 2026 and -25.1% over five years.
- Since Jun 16, 2021 RVRC returned -38%, -8.5% a year compounded.
- RVRC's deepest drawdown was -80.4% from Jan 3, 2022 to Sep 23, 2022.
- DataCedar holds 1,330 daily sessions of RVRC history from Jun 16, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RVRC price chart, 2021 to 2026
RVRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -12.9% |
| 6 months | -23.9% |
| Year to date | -25.8% |
| 1 year | +4.9% |
| 3 years | +40.1% |
| 5 years | -25.1% |
| 10 years | n/a |
| Since Jun 16, 2021 | -37.5% |
| Compound annual growth, 5.3 years | -8.5% |
RVRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 98.17 on Jan 3, 2022
- All time low close
- SEK 19.27 on Sep 23, 2022
- 52 week high
- SEK 71.80 on Apr 10, 2026
- 52 week low
- SEK 46.82 on Sep 29, 2025
- Deepest drawdown
- -80.4% from Jan 3, 2022 to Sep 23, 2022, not yet recovered
- Best single session
- +23.8% on Jan 29, 2026
- Worst single session
- -34.5% on Aug 16, 2022
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +73%
- Worst calendar year
- 2022, -65%
RVRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 16, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 66.75 | SEK 71.80 | SEK 48.72 | SEK 49.52 | -25.8% | 62.5M | 186 |
| 2025 | SEK 40.03 | SEK 67.70 | SEK 37.37 | SEK 66.75 | +66.5% | 68.1M | 249 |
| 2024 | SEK 57.10 | SEK 66.90 | SEK 34.88 | SEK 40.09 | -29.7% | 81.8M | 251 |
| 2023 | SEK 33.37 | SEK 57.28 | SEK 25.87 | SEK 57.05 | +72.6% | 49.1M | 251 |
| 2022 | SEK 95.35 | SEK 99.62 | SEK 18.65 | SEK 33.05 | -65.3% | 66.4M | 253 |
| 2021 | SEK 74.48 | SEK 97.90 | SEK 59.59 | SEK 95.17 | n/a | 27.6M | 140 |
RVRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 49.52 | -10.7% |
| August 2026 | SEK 55.45 | -8.6% |
| July 2026 | SEK 60.70 | +7.6% |
| June 2026 | SEK 56.40 | -3.8% |
| May 2026 | SEK 58.65 | +5.7% |
| April 2026 | SEK 55.50 | -15.3% |
| March 2026 | SEK 65.50 | -3.7% |
| February 2026 | SEK 68.00 | -0.4% |
| January 2026 | SEK 68.25 | +2.2% |
| December 2025 | SEK 66.75 | +7.0% |
| November 2025 | SEK 62.40 | -1.9% |
| October 2025 | SEK 63.64 | +31.4% |
About the RVRC data
Daily bars. 1,330 sessions from Jun 16, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RVRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
RVRC share price history
