Rugvista Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 62.600 | 63.800 | 60.000 | 60.200 | 55.786 | 10,324 |
| 2024-03-01 | 59.000 | 63.000 | 59.000 | 62.000 | 57.454 | 11,284 |
| 2024-02-29 | 57.600 | 59.000 | 55.800 | 59.000 | 54.674 | 190,197 |
| 2024-02-28 | 57.600 | 59.400 | 57.400 | 57.600 | 53.377 | 4,973 |
| 2024-02-27 | 57.000 | 57.600 | 57.000 | 57.600 | 53.377 | 7,107 |
| 2024-02-26 | 56.400 | 57.200 | 56.000 | 57.000 | 52.821 | 37,183 |
| 2024-02-23 | 57.200 | 57.800 | 56.400 | 56.400 | 52.265 | 6,041 |
| 2024-02-22 | 57.600 | 58.000 | 56.600 | 57.200 | 53.006 | 11,891 |
| 2024-02-21 | 57.800 | 59.000 | 57.000 | 57.000 | 52.821 | 4,209 |
| 2024-02-20 | 57.400 | 58.800 | 57.400 | 57.600 | 53.377 | 9,705 |
| 2024-02-19 | 59.000 | 59.000 | 56.000 | 57.400 | 53.191 | 22,055 |
| 2024-02-16 | 60.000 | 60.200 | 58.200 | 59.200 | 54.860 | 6,526 |
| 2024-02-15 | 61.200 | 61.800 | 59.400 | 60.400 | 55.972 | 19,967 |
| 2024-02-14 | 61.200 | 62.600 | 61.200 | 61.200 | 56.713 | 5,810 |
| 2024-02-13 | 62.000 | 63.000 | 61.600 | 62.200 | 57.640 | 3,833 |
| 2024-02-12 | 60.200 | 62.800 | 60.200 | 61.800 | 57.269 | 17,951 |
| 2024-02-09 | 65.000 | 65.000 | 58.000 | 60.200 | 55.786 | 17,577 |
| 2024-02-08 | 66.600 | 66.600 | 59.200 | 62.600 | 58.010 | 54,714 |
| 2024-02-07 | 66.400 | 70.400 | 65.200 | 69.000 | 63.941 | 24,192 |
| 2024-02-06 | 67.800 | 67.800 | 65.800 | 66.800 | 61.902 | 2,835 |
| 2024-02-05 | 70.000 | 70.600 | 67.800 | 67.800 | 62.829 | 5,696 |
| 2024-02-02 | 70.000 | 70.000 | 67.600 | 69.000 | 63.941 | 5,166 |
| 2024-02-01 | 67.600 | 69.000 | 66.000 | 69.000 | 63.941 | 105,659 |
| 2024-01-31 | 69.000 | 70.000 | 67.200 | 67.600 | 62.644 | 5,021 |
| 2024-01-30 | 67.000 | 69.200 | 67.000 | 68.400 | 63.385 | 3,101 |
| 2024-01-29 | 68.200 | 69.400 | 66.600 | 66.800 | 61.902 | 2,061 |
| 2024-01-26 | 69.000 | 70.800 | 68.000 | 68.200 | 63.200 | 6,541 |
| 2024-01-25 | 66.600 | 68.800 | 66.600 | 68.800 | 63.756 | 96,872 |
| 2024-01-24 | 64.000 | 67.200 | 63.200 | 66.400 | 61.532 | 13,437 |
| 2024-01-23 | 65.200 | 65.200 | 63.600 | 64.000 | 59.308 | 306,142 |
| 2024-01-22 | 66.000 | 66.400 | 62.800 | 65.000 | 60.234 | 13,930 |
| 2024-01-19 | 68.000 | 68.000 | 64.200 | 65.400 | 60.605 | 5,079 |
| 2024-01-18 | 65.000 | 66.200 | 65.000 | 65.000 | 60.234 | 4,806 |
| 2024-01-17 | 65.800 | 66.800 | 64.000 | 64.400 | 59.678 | 114,637 |
| 2024-01-16 | 68.000 | 68.200 | 65.400 | 65.800 | 60.976 | 15,832 |
| 2024-01-15 | 67.200 | 69.400 | 67.000 | 67.800 | 62.829 | 12,048 |
| 2024-01-12 | 68.600 | 69.800 | 66.800 | 68.000 | 63.014 | 10,915 |
| 2024-01-11 | 71.200 | 72.000 | 68.400 | 68.600 | 63.570 | 13,265 |
| 2024-01-10 | 70.600 | 72.000 | 70.000 | 70.600 | 65.424 | 23,805 |
| 2024-01-09 | 69.000 | 70.800 | 68.200 | 69.600 | 64.497 | 15,225 |
| 2024-01-08 | 69.000 | 70.000 | 67.400 | 68.800 | 63.756 | 42,678 |
| 2024-01-05 | 66.800 | 68.400 | 66.000 | 67.000 | 62.088 | 6,012 |
| 2024-01-04 | 68.600 | 70.000 | 65.600 | 67.000 | 62.088 | 27,920 |
| 2024-01-03 | 73.000 | 73.000 | 66.800 | 68.600 | 63.570 | 70,015 |
| 2024-01-02 | 70.000 | 74.000 | 69.800 | 73.000 | 67.648 | 29,103 |
| 2023-12-29 | 71.000 | 72.800 | 70.000 | 70.000 | 64.868 | 16,685 |
| 2023-12-28 | 72.600 | 74.400 | 69.800 | 70.200 | 65.053 | 15,883 |
| 2023-12-27 | 66.600 | 72.400 | 66.200 | 72.000 | 66.721 | 35,429 |
| 2023-12-22 | 64.400 | 67.000 | 63.400 | 66.800 | 61.902 | 16,006 |
| 2023-12-21 | 64.800 | 64.800 | 62.200 | 62.800 | 58.196 | 10,194 |
| 2023-12-20 | 63.200 | 65.000 | 62.800 | 65.000 | 60.234 | 8,112 |
| 2023-12-19 | 63.000 | 63.200 | 62.000 | 63.200 | 58.566 | 10,623 |
| 2023-12-18 | 65.000 | 65.000 | 60.400 | 63.200 | 58.566 | 17,671 |
| 2023-12-15 | 63.000 | 64.000 | 62.000 | 64.000 | 59.308 | 51,622 |
| 2023-12-14 | 62.400 | 64.800 | 62.400 | 63.000 | 58.381 | 32,908 |
| 2023-12-13 | 63.000 | 63.000 | 60.600 | 62.000 | 57.454 | 6,451 |
| 2023-12-12 | 63.200 | 63.800 | 59.800 | 62.000 | 57.454 | 11,985 |
| 2023-12-11 | 62.800 | 65.000 | 62.800 | 63.200 | 58.566 | 2,225 |
| 2023-12-08 | 63.000 | 63.000 | 61.600 | 62.600 | 58.010 | 5,629 |
| 2023-12-07 | 63.200 | 64.000 | 61.200 | 62.800 | 58.196 | 9,232 |
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.