Rugvista Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	69.200	71.500	69.200	71.000	71.000	34,847
2026-10-22	67.900	70.200	67.900	69.200	69.200	37,909
2026-10-21	66.900	67.900	66.900	67.900	67.900	13,065
2026-10-20	67.600	67.700	66.100	66.900	66.900	8,396
2026-10-19	67.500	67.500	65.800	67.200	67.200	9,045
2026-10-16	66.700	67.400	66.200	67.300	67.300	12,024
2026-10-15	65.200	67.000	64.600	66.600	66.600	11,151
2026-10-14	64.600	66.500	64.500	66.100	66.100	18,102
2026-10-13	65.400	66.200	64.500	65.300	65.300	6,097
2026-10-12	66.000	66.900	65.300	66.000	66.000	3,962
2026-10-09	68.400	68.500	65.600	66.900	66.900	23,928
2026-10-08	66.200	68.000	66.000	67.800	67.800	7,912
2026-10-07	64.500	66.300	64.400	65.500	65.500	196,714
2026-10-06	65.400	65.800	64.400	64.800	64.800	8,378
2026-10-05	66.500	67.300	64.800	65.300	65.300	70,597
2026-10-02	67.400	67.400	66.000	66.000	66.000	94,147
2026-10-01	67.000	67.300	66.100	67.300	67.300	8,378
2026-09-30	67.700	68.900	65.200	67.100	67.100	32,016
2026-09-29	69.200	70.000	67.700	68.100	68.100	99,162
2026-09-28	70.200	70.200	68.000	69.200	69.200	23,558
2026-09-25	67.500	71.000	67.500	70.000	70.000	15,226
2026-09-24	68.800	69.800	67.500	67.500	67.500	12,579
2026-09-23	68.700	70.000	68.700	69.300	69.300	15,931
2026-09-22	68.900	69.500	67.600	68.600	68.600	11,348
2026-09-21	68.100	69.000	65.700	68.900	68.900	14,279
2026-09-18	67.800	69.800	66.900	67.500	67.500	9,701
2026-09-17	67.200	67.500	65.600	67.500	67.500	8,614
2026-09-16	65.000	67.500	64.000	67.500	67.500	142,808
2026-09-15	66.500	66.500	62.300	63.700	63.700	73,236
2026-09-14	66.700	67.300	65.700	65.700	65.700	4,850
2026-09-11	68.000	68.000	66.200	66.500	66.500	10,265
2026-09-10	67.500	68.500	67.500	67.500	67.500	3,248
2026-09-09	69.700	69.700	67.000	67.100	67.100	5,960
2026-09-08	70.700	70.700	67.800	67.900	67.900	16,437
2026-09-07	69.700	70.600	69.300	70.000	70.000	14,155
2026-09-04	69.900	69.900	67.800	68.500	68.500	11,236
2026-09-03	70.100	71.600	68.600	68.600	68.600	26,558
2026-09-02	68.700	70.100	68.000	70.000	70.000	10,926
2026-09-01	68.000	68.100	67.200	67.700	67.700	18,640
2026-08-31	68.600	70.000	67.000	68.000	68.000	25,461
2026-08-28	67.900	69.300	67.600	68.500	68.500	14,485
2026-08-27	69.600	69.800	67.500	67.600	67.600	18,243
2026-08-26	67.700	69.100	66.000	67.500	67.500	48,933
2026-08-25	64.200	68.600	62.600	67.000	67.000	58,789
2026-08-24	63.400	65.200	63.400	64.200	64.200	17,193
2026-08-21	60.700	64.500	60.400	64.500	64.500	13,019
2026-08-20	62.000	62.500	59.500	60.400	60.400	16,502
2026-08-19	62.300	62.700	61.800	61.900	61.900	3,471
2026-08-18	62.900	63.000	60.800	62.600	62.600	16,738
2026-08-17	63.500	63.500	61.200	61.200	61.200	10,223
2026-08-14	61.700	63.200	60.800	62.800	62.800	18,465
2026-08-13	61.900	62.400	61.000	61.400	61.400	10,046
2026-08-12	63.300	63.300	61.900	62.000	62.000	6,647
2026-08-11	63.800	63.900	62.300	62.300	62.300	10,338
2026-08-10	65.300	65.300	63.400	63.800	63.800	5,457
2026-08-07	65.100	66.400	64.400	65.700	65.700	8,193
2026-08-06	66.400	66.400	64.600	64.600	64.600	8,031
2026-08-05	64.500	66.500	63.700	66.200	66.200	4,500
2026-08-04	65.100	65.400	63.700	64.500	64.500	10,118
2026-08-03	63.600	66.500	63.600	65.300	65.300	7,129

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.5000 SEK
2025-05-22	1.2500 SEK
2024-05-24	1.8000 SEK
2023-05-26	1.5000 SEK
2022-05-23	2.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.