Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	63.800	64.000	62.400	64.000	59.308	2,797
2023-12-05	63.000	65.200	62.400	63.600	58.937	17,574
2023-12-04	65.000	65.000	62.600	62.800	58.196	7,360
2023-12-01	65.600	65.600	61.400	61.400	56.898	8,515
2023-11-30	60.800	63.000	60.200	63.000	58.381	14,812
2023-11-29	61.000	63.600	60.000	60.800	56.342	11,616
2023-11-28	61.000	61.000	60.200	61.000	56.528	3,963
2023-11-27	63.000	63.400	59.800	61.000	56.528	17,909
2023-11-24	63.000	63.800	63.000	63.000	58.381	1,746
2023-11-23	66.000	66.000	62.800	63.800	59.122	3,709
2023-11-22	64.800	65.600	64.800	65.000	60.234	892
2023-11-21	65.600	67.400	65.600	66.200	61.346	5,956
2023-11-20	65.000	65.600	63.200	65.600	60.790	11,640
2023-11-17	64.000	65.000	62.600	65.000	60.234	14,850
2023-11-16	65.000	65.000	62.600	64.400	59.678	745
2023-11-15	62.800	64.800	62.600	64.800	60.049	490
2023-11-14	61.000	64.800	61.000	64.400	59.678	23,566
2023-11-13	61.600	62.000	59.800	61.000	56.528	9,348
2023-11-10	62.000	63.000	61.200	61.200	56.713	24,791
2023-11-09	65.000	65.000	59.800	61.600	57.084	50,183
2023-11-08	58.000	60.000	55.000	59.400	55.045	60,784
2023-11-07	55.000	57.600	55.000	57.600	53.377	53,687
2023-11-06	57.000	57.000	54.200	54.200	50.226	6,150
2023-11-03	56.600	56.800	56.000	56.000	51.894	491
2023-11-02	55.000	57.400	53.800	56.800	52.635	218,096
2023-11-01	55.400	55.800	54.600	55.800	51.709	856
2023-10-31	57.000	57.000	55.400	55.400	51.338	4,059
2023-10-30	56.800	58.800	56.200	57.000	52.821	6,180
2023-10-27	56.800	57.000	55.400	56.800	52.635	3,977
2023-10-26	57.200	57.800	56.000	56.600	52.450	2,017
2023-10-25	57.600	57.600	56.400	56.600	52.450	1,495
2023-10-24	57.000	57.000	54.200	56.600	52.450	27,246
2023-10-23	56.000	57.600	55.400	57.400	53.191	7,037
2023-10-20	59.800	59.800	54.400	56.000	51.894	9,690
2023-10-19	59.000	60.000	57.600	57.600	53.377	2,435
2023-10-18	57.000	59.000	57.000	59.000	54.674	3,989
2023-10-17	57.800	58.000	55.600	57.000	52.821	4,547
2023-10-16	58.600	58.600	57.800	58.400	54.118	243
2023-10-13	57.000	59.400	56.400	57.400	53.191	1,795
2023-10-12	59.200	59.600	56.200	57.000	52.821	5,769
2023-10-11	57.600	59.000	56.600	59.000	54.674	5,123
2023-10-10	58.800	59.200	57.600	57.600	53.377	1,612
2023-10-09	59.000	59.000	57.600	58.400	54.118	1,622
2023-10-06	56.400	58.800	54.800	58.800	54.489	17,791
2023-10-05	55.400	56.600	55.400	56.600	52.450	1,067
2023-10-04	57.400	57.800	55.400	55.400	51.338	3,645
2023-10-03	59.000	59.000	58.000	58.800	54.489	1,849
2023-10-02	58.000	59.800	57.600	58.600	54.304	5,893
2023-09-29	54.600	56.800	54.000	56.800	52.635	5,810
2023-09-28	54.000	56.600	54.000	54.800	50.782	7,369
2023-09-27	52.800	52.800	51.000	52.400	48.558	7,778
2023-09-26	52.400	53.400	52.400	53.000	49.114	1,714
2023-09-25	52.200	52.800	52.200	52.200	48.373	1,195
2023-09-22	50.600	53.400	50.200	52.200	48.373	31,227
2023-09-21	51.600	51.600	50.200	51.200	47.446	11,403
2023-09-20	52.400	53.000	50.800	53.000	49.114	3,611
2023-09-19	54.400	54.600	52.000	53.000	49.114	4,851
2023-09-18	54.000	54.200	53.000	53.800	49.855	3,635
2023-09-15	53.200	54.000	52.000	54.000	50.041	7,159
2023-09-14	52.000	54.000	52.000	52.600	48.743	4,513

← NewerPage 13 of 21 · 1,257 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.