Rugvista Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 62.600 | 62.600 | 61.200 | 61.200 | 58.437 | 3,271 |
| 2024-05-30 | 60.200 | 62.000 | 60.200 | 62.000 | 59.201 | 12,782 |
| 2024-05-29 | 61.800 | 61.800 | 60.200 | 60.200 | 57.482 | 3,879 |
| 2024-05-28 | 60.200 | 62.200 | 60.200 | 60.400 | 57.673 | 2,726 |
| 2024-05-27 | 59.800 | 62.200 | 59.800 | 60.800 | 58.055 | 33,641 |
| 2024-05-24 | 61.000 | 61.000 | 58.200 | 59.800 | 57.100 | 10,674 |
| 2024-05-23 | 61.600 | 63.000 | 61.000 | 61.000 | 56.528 | 33,579 |
| 2024-05-22 | 63.600 | 63.600 | 61.200 | 61.600 | 57.084 | 15,745 |
| 2024-05-21 | 65.400 | 65.400 | 62.200 | 62.800 | 58.196 | 19,330 |
| 2024-05-20 | 64.400 | 65.800 | 63.000 | 65.800 | 60.976 | 11,672 |
| 2024-05-17 | 63.600 | 65.400 | 63.600 | 64.200 | 59.493 | 15,028 |
| 2024-05-16 | 63.000 | 64.600 | 61.800 | 64.000 | 59.308 | 8,013 |
| 2024-05-15 | 61.800 | 63.000 | 61.800 | 63.000 | 58.381 | 17,041 |
| 2024-05-14 | 61.200 | 62.600 | 61.000 | 61.400 | 56.898 | 8,499 |
| 2024-05-13 | 60.200 | 61.600 | 60.200 | 60.800 | 56.342 | 22,831 |
| 2024-05-10 | 62.000 | 62.000 | 57.400 | 59.200 | 54.860 | 63,916 |
| 2024-05-08 | 62.000 | 62.000 | 58.000 | 61.600 | 57.084 | 140,234 |
| 2024-05-07 | 68.000 | 69.800 | 67.200 | 68.000 | 63.014 | 17,341 |
| 2024-05-06 | 65.200 | 68.400 | 65.200 | 68.000 | 63.014 | 22,347 |
| 2024-05-03 | 64.800 | 66.200 | 64.200 | 65.000 | 60.234 | 8,566 |
| 2024-05-02 | 66.000 | 69.000 | 64.200 | 64.200 | 59.493 | 109,122 |
| 2024-04-30 | 66.000 | 66.200 | 65.200 | 66.000 | 61.161 | 6,913 |
| 2024-04-29 | 68.000 | 69.200 | 65.600 | 66.000 | 61.161 | 9,372 |
| 2024-04-26 | 67.600 | 69.200 | 66.600 | 68.000 | 63.014 | 10,462 |
| 2024-04-25 | 69.600 | 69.600 | 66.200 | 67.400 | 62.458 | 2,041 |
| 2024-04-24 | 68.600 | 69.600 | 67.400 | 68.200 | 63.200 | 16,602 |
| 2024-04-23 | 66.600 | 68.200 | 66.400 | 68.200 | 63.200 | 86,194 |
| 2024-04-22 | 65.400 | 67.000 | 65.000 | 66.600 | 61.717 | 7,400 |
| 2024-04-19 | 65.600 | 66.400 | 65.400 | 65.400 | 60.605 | 1,491 |
| 2024-04-18 | 67.200 | 67.400 | 65.800 | 67.200 | 62.273 | 5,757 |
| 2024-04-17 | 67.200 | 67.200 | 66.000 | 67.200 | 62.273 | 4,481 |
| 2024-04-16 | 66.000 | 70.600 | 63.800 | 67.200 | 62.273 | 7,892 |
| 2024-04-15 | 65.600 | 67.400 | 64.600 | 66.000 | 61.161 | 11,396 |
| 2024-04-12 | 66.600 | 68.600 | 65.600 | 66.200 | 61.346 | 7,721 |
| 2024-04-11 | 66.000 | 68.000 | 65.000 | 67.600 | 62.644 | 4,304 |
| 2024-04-10 | 66.600 | 67.600 | 66.400 | 67.000 | 62.088 | 36,073 |
| 2024-04-09 | 66.600 | 66.600 | 64.800 | 66.600 | 61.717 | 12,210 |
| 2024-04-08 | 66.600 | 68.600 | 65.200 | 66.600 | 61.717 | 18,236 |
| 2024-04-05 | 64.800 | 65.800 | 63.400 | 65.800 | 60.976 | 19,066 |
| 2024-04-04 | 68.600 | 69.000 | 64.800 | 65.000 | 60.234 | 17,389 |
| 2024-04-03 | 70.000 | 70.000 | 68.400 | 68.600 | 63.570 | 12,180 |
| 2024-04-02 | 71.400 | 71.400 | 68.200 | 69.000 | 63.941 | 7,987 |
| 2024-03-28 | 67.400 | 68.200 | 67.000 | 68.000 | 63.014 | 7,861 |
| 2024-03-27 | 68.000 | 68.800 | 67.000 | 67.400 | 62.458 | 16,480 |
| 2024-03-26 | 71.400 | 71.400 | 67.000 | 68.600 | 63.570 | 44,400 |
| 2024-03-25 | 70.000 | 71.800 | 66.400 | 70.800 | 65.609 | 39,753 |
| 2024-03-22 | 68.000 | 69.000 | 67.200 | 68.000 | 63.014 | 217,627 |
| 2024-03-21 | 65.000 | 68.000 | 63.800 | 68.000 | 63.014 | 18,739 |
| 2024-03-20 | 66.000 | 67.200 | 64.400 | 64.600 | 59.864 | 4,508 |
| 2024-03-19 | 68.000 | 68.000 | 63.000 | 65.600 | 60.790 | 23,302 |
| 2024-03-18 | 62.800 | 66.400 | 62.800 | 66.400 | 61.532 | 43,523 |
| 2024-03-15 | 61.000 | 63.200 | 60.800 | 62.800 | 58.196 | 13,020 |
| 2024-03-14 | 61.400 | 62.000 | 60.800 | 60.800 | 56.342 | 12,569 |
| 2024-03-13 | 59.800 | 61.800 | 59.800 | 61.400 | 56.898 | 22,896 |
| 2024-03-12 | 59.600 | 59.800 | 58.600 | 59.000 | 54.674 | 2,189 |
| 2024-03-11 | 60.000 | 60.000 | 58.800 | 59.600 | 55.230 | 2,353 |
| 2024-03-08 | 61.600 | 61.600 | 60.000 | 60.000 | 55.601 | 2,276 |
| 2024-03-07 | 60.000 | 61.800 | 59.400 | 60.000 | 55.601 | 17,366 |
| 2024-03-06 | 58.000 | 63.400 | 58.000 | 60.800 | 56.342 | 204,245 |
| 2024-03-05 | 60.200 | 60.200 | 56.400 | 58.000 | 53.747 | 13,156 |
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.