Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	51.400	51.400	51.400	51.400	47.631	22
2023-06-19	51.400	52.200	51.400	52.200	48.373	247
2023-06-16	52.800	52.800	52.000	52.000	48.187	2,256
2023-06-15	53.600	54.200	53.600	53.800	49.855	600
2023-06-14	53.000	54.600	52.800	53.400	49.485	4,220
2023-06-13	54.800	55.000	54.800	55.000	50.967	918
2023-06-12	52.200	55.800	52.200	55.400	51.338	4,907
2023-06-09	53.000	53.200	53.000	53.000	49.114	653
2023-06-08	53.200	53.200	53.000	53.000	49.114	109
2023-06-07	52.400	53.200	52.200	53.200	49.299	2,203
2023-06-05	52.200	52.800	51.000	52.400	48.558	3,021
2023-06-02	53.400	53.400	52.200	52.200	48.373	27,701
2023-06-01	53.400	53.400	51.000	52.200	48.373	3,862
2023-05-31	52.400	52.400	48.600	52.200	48.373	13,668
2023-05-30	52.200	53.000	52.200	52.600	48.743	2,831
2023-05-29	52.400	53.400	52.400	52.400	48.558	3,072
2023-05-26	54.000	54.000	52.400	52.400	48.558	3,962
2023-05-25	52.200	54.200	52.200	54.000	48.651	3,493
2023-05-24	50.800	52.200	50.800	52.200	47.029	7,709
2023-05-23	53.200	53.800	51.200	51.200	46.128	5,462
2023-05-22	54.400	54.400	53.000	53.800	48.471	2,457
2023-05-19	54.200	54.800	53.000	54.600	49.191	9,468
2023-05-17	55.200	57.200	53.400	54.200	48.831	6,650
2023-05-16	57.000	57.000	53.000	54.200	48.831	7,839
2023-05-15	55.000	55.000	53.000	53.800	48.471	6,567
2023-05-12	55.400	56.800	53.000	54.200	48.831	14,847
2023-05-11	55.600	56.600	51.800	54.800	49.372	32,678
2023-05-10	50.000	54.600	50.000	54.600	49.191	19,947
2023-05-09	48.000	52.000	48.000	51.400	46.308	22,223
2023-05-08	51.600	52.600	48.200	49.500	44.597	7,217
2023-05-05	43.800	50.600	43.600	49.000	44.146	9,693
2023-05-04	44.200	44.200	43.500	44.100	39.731	3,068
2023-05-03	44.100	44.700	43.500	43.500	39.191	2,707
2023-05-02	44.900	44.900	43.600	43.800	39.461	5,151
2023-04-28	45.500	45.800	44.500	44.500	40.092	3,783
2023-04-27	45.800	46.000	45.100	45.200	40.722	14,764
2023-04-26	46.000	46.000	44.300	45.600	41.083	603
2023-04-25	45.100	45.600	45.100	45.600	41.083	27
2023-04-24	44.800	46.000	44.200	46.000	41.443	21,643
2023-04-21	44.500	44.500	44.500	44.500	40.092	376
2023-04-20	45.000	45.000	43.500	43.500	39.191	15,075
2023-04-19	47.300	47.500	43.100	45.000	40.542	22,559
2023-04-18	47.300	47.300	46.000	46.000	41.443	4,510
2023-04-17	48.700	50.200	47.500	48.300	43.515	13,108
2023-04-14	49.800	50.400	48.000	48.600	43.786	26,522
2023-04-13	50.000	50.000	48.200	48.200	43.425	5,369
2023-04-12	47.700	51.000	47.700	50.000	45.047	1,185
2023-04-11	50.400	50.400	47.000	47.600	42.885	6,841
2023-04-06	44.600	45.700	44.600	45.700	41.173	496
2023-04-05	43.800	44.600	43.800	44.600	40.182	211
2023-04-04	43.600	44.800	43.600	44.800	40.362	2,385
2023-04-03	44.600	44.600	44.500	44.600	40.182	90
2023-03-31	42.900	44.800	42.900	44.750	40.317	2,769
2023-03-30	42.300	43.000	42.250	43.000	38.740	13,153
2023-03-29	43.000	43.000	43.000	43.000	38.740	4,994
2023-03-28	42.900	42.900	41.850	41.950	37.794	3,259
2023-03-27	42.800	42.800	41.000	42.050	37.885	9,758
2023-03-24	42.200	42.850	41.650	42.850	38.605	4,114
2023-03-23	41.200	43.400	41.200	43.400	39.101	2,360
2023-03-22	42.650	42.650	42.650	42.650	38.425	1

← NewerPage 15 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.