Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	49.900	50.400	47.900	48.600	46.406	18,361
2024-08-26	53.000	53.000	49.700	49.900	47.647	25,450
2024-08-23	51.800	52.600	51.000	51.600	49.271	6,806
2024-08-22	52.000	52.000	50.800	51.800	49.462	47,524
2024-08-21	52.600	53.400	50.400	52.400	50.035	19,948
2024-08-20	53.600	54.000	52.000	52.600	50.225	4,298
2024-08-19	53.000	53.600	50.800	53.600	51.180	93,919
2024-08-16	51.200	53.000	50.800	53.000	50.607	19,414
2024-08-15	49.800	53.000	48.000	51.200	48.889	90,098
2024-08-14	54.200	54.200	52.800	54.000	51.562	1,161
2024-08-13	53.600	54.200	52.400	54.200	51.753	3,753
2024-08-12	53.400	54.000	53.000	54.000	51.562	1,911
2024-08-09	54.000	54.400	52.600	53.400	50.989	3,082
2024-08-08	52.600	54.000	52.400	53.600	51.180	3,661
2024-08-07	54.000	54.200	52.800	54.000	51.562	29,486
2024-08-06	52.400	53.600	52.400	53.600	51.180	10,839
2024-08-05	51.800	52.400	49.700	52.400	50.035	16,514
2024-08-02	57.400	57.400	53.400	54.200	51.753	6,802
2024-08-01	54.200	57.600	54.200	57.400	54.809	2,870
2024-07-31	52.600	57.000	52.000	57.000	54.427	110,219
2024-07-30	51.000	53.000	51.000	53.000	50.607	2,645
2024-07-29	51.400	52.400	51.200	51.600	49.271	4,084
2024-07-26	52.600	53.200	51.400	51.400	49.080	42,771
2024-07-25	52.000	52.600	51.200	52.000	49.653	1,633
2024-07-24	54.000	54.400	52.000	52.000	49.653	10,551
2024-07-23	53.400	54.600	53.200	54.600	52.135	1,549
2024-07-22	53.200	54.200	53.200	53.200	50.798	2,116
2024-07-19	54.400	54.400	52.600	53.200	50.798	8,829
2024-07-18	54.600	54.800	53.800	54.400	51.944	9,109
2024-07-17	56.000	56.000	54.200	54.600	52.135	7,535
2024-07-16	54.400	56.000	54.400	56.000	53.472	9,547
2024-07-15	54.400	55.400	54.000	54.600	52.135	5,146
2024-07-12	55.000	55.800	54.400	55.200	52.708	4,315
2024-07-11	54.600	55.000	54.000	54.600	52.135	3,848
2024-07-10	55.000	55.000	54.000	54.600	52.135	4,966
2024-07-09	54.200	55.800	54.200	55.000	52.517	8,150
2024-07-08	55.200	55.200	54.200	54.800	52.326	3,715
2024-07-05	55.800	56.400	55.000	55.200	52.708	5,156
2024-07-04	54.800	55.400	53.800	55.400	52.899	7,221
2024-07-03	53.400	54.800	53.400	54.800	52.326	7,000
2024-07-02	53.800	54.800	53.400	53.400	50.989	5,186
2024-07-01	54.200	54.400	52.000	53.000	50.607	7,217
2024-06-28	55.600	55.600	54.000	54.200	51.753	2,626
2024-06-27	54.200	55.200	54.200	54.600	52.135	2,342
2024-06-26	55.000	55.800	54.200	54.200	51.753	14,027
2024-06-25	53.800	54.400	53.200	54.200	51.753	3,832
2024-06-24	53.800	54.600	53.200	53.800	51.371	5,610
2024-06-20	54.000	55.600	53.600	53.800	51.371	7,653
2024-06-19	53.400	54.400	52.600	54.200	51.753	135,474
2024-06-18	55.600	55.600	53.600	54.400	51.944	10,046
2024-06-17	55.200	56.200	54.600	55.200	52.708	12,932
2024-06-14	55.000	55.800	55.000	55.000	52.517	3,338
2024-06-13	55.800	55.800	55.000	55.800	53.281	6,068
2024-06-12	58.400	58.600	56.000	56.000	53.472	669,287
2024-06-11	56.800	58.400	56.600	57.800	55.191	21,014
2024-06-10	59.200	60.000	57.600	58.400	55.764	19,564
2024-06-07	60.600	61.400	59.200	59.400	56.719	19,461
2024-06-05	61.000	61.400	60.200	60.400	57.673	3,310
2024-06-04	62.800	62.800	60.600	61.200	58.437	28,321
2024-06-03	61.200	63.800	61.200	63.400	60.538	96,151

← NewerPage 10 of 22 · 1,264 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.