Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	57.200	57.200	52.600	53.600	49.670	7,945
2023-09-12	57.200	57.200	56.200	56.200	52.079	1,057
2023-09-11	57.800	57.800	56.600	57.400	53.191	2,099
2023-09-08	57.600	58.600	56.600	57.200	53.006	20,946
2023-09-07	58.200	58.200	56.800	57.600	53.377	5,977
2023-09-06	58.600	58.600	57.000	57.200	53.006	14,939
2023-09-05	59.000	60.800	57.200	57.400	53.191	10,848
2023-09-04	58.000	62.400	58.000	59.000	54.674	21,727
2023-09-01	59.600	59.600	57.000	58.200	53.933	13,634
2023-08-31	59.400	60.600	58.600	59.600	55.230	30,793
2023-08-30	60.800	60.800	58.400	60.000	55.601	11,011
2023-08-29	65.000	65.000	58.000	60.000	55.601	74,881
2023-08-28	63.800	65.400	63.400	65.000	60.234	29,970
2023-08-25	65.400	65.400	61.200	63.000	58.381	6,641
2023-08-24	72.600	72.800	65.400	65.400	60.605	46,057
2023-08-23	69.600	70.000	66.600	68.000	63.014	6,133
2023-08-22	62.000	69.800	61.600	67.800	62.829	13,039
2023-08-21	64.000	66.400	63.000	64.000	59.308	29,862
2023-08-18	65.000	66.400	63.000	65.000	60.234	50,733
2023-08-17	61.400	68.000	61.400	63.000	58.381	46,475
2023-08-16	60.600	60.600	52.600	59.600	55.230	35,328
2023-08-15	60.800	60.800	58.800	60.600	56.157	2,487
2023-08-14	60.400	61.200	59.000	60.800	56.342	2,355
2023-08-11	59.600	60.400	59.600	60.400	55.972	1,542
2023-08-10	59.600	61.200	59.600	59.600	55.230	8,633
2023-08-09	58.200	58.600	58.000	58.200	53.933	833
2023-08-08	56.000	60.000	56.000	59.000	54.674	7,659
2023-08-07	59.400	59.800	54.600	59.600	55.230	9,029
2023-08-04	56.600	58.800	56.600	58.800	54.489	3,797
2023-08-03	56.200	56.600	55.200	56.600	52.450	2,181
2023-08-02	54.800	58.000	53.800	58.000	53.747	25,741
2023-08-01	54.000	54.200	52.800	54.200	50.226	4,594
2023-07-31	52.000	54.400	52.000	53.400	49.485	4,908
2023-07-28	53.000	54.000	52.200	53.000	49.114	4,232
2023-07-27	50.600	53.000	50.600	53.000	49.114	11,175
2023-07-26	50.800	52.000	50.000	51.600	47.817	11,230
2023-07-25	48.700	49.700	48.200	49.700	46.056	3,131
2023-07-24	51.800	51.800	48.700	48.700	45.129	8,781
2023-07-21	51.200	51.200	50.200	50.200	46.519	6,761
2023-07-20	51.000	51.600	51.000	51.000	47.261	1,671
2023-07-19	50.400	51.400	50.400	51.000	47.261	4,355
2023-07-18	50.400	51.800	50.400	51.800	48.002	3,755
2023-07-17	50.400	50.400	48.300	49.700	46.056	6,441
2023-07-14	52.000	52.000	51.200	51.200	47.446	558
2023-07-13	49.900	51.800	49.500	51.600	47.817	11,870
2023-07-12	50.200	51.400	50.200	51.000	47.261	34,560
2023-07-11	50.400	51.000	50.400	50.800	47.075	6,614
2023-07-10	48.700	50.400	48.700	50.400	46.705	4,176
2023-07-07	49.000	49.400	48.500	48.700	45.129	4,202
2023-07-06	50.800	50.800	48.100	48.100	44.573	3,774
2023-07-05	50.800	50.800	49.400	50.800	47.075	7,831
2023-07-04	50.000	51.000	50.000	50.800	47.075	1,375
2023-07-03	49.900	51.800	49.600	50.000	46.334	10,831
2023-06-30	49.800	49.800	48.700	49.600	45.963	2,074
2023-06-29	49.400	49.600	48.500	49.500	45.871	6,584
2023-06-28	48.900	50.000	48.000	49.600	45.963	22,464
2023-06-27	49.900	51.000	49.800	50.200	46.519	2,290
2023-06-26	51.800	51.800	51.200	51.200	47.446	10,424
2023-06-22	52.200	52.400	51.400	52.400	48.558	2,840
2023-06-21	51.400	52.400	51.400	52.400	48.558	538

← NewerPage 14 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.