Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	43.600	43.600	42.550	43.150	38.876	5,218
2023-03-20	41.900	43.600	39.200	43.600	39.281	6,612
2023-03-17	42.500	42.500	42.500	42.500	38.290	702
2023-03-16	40.700	43.000	40.700	42.850	38.605	4,441
2023-03-15	44.350	44.350	40.000	42.600	38.380	11,582
2023-03-14	42.950	46.200	42.950	45.000	40.542	3,375
2023-03-13	40.150	42.400	40.000	42.000	37.839	25,167
2023-03-10	42.000	44.000	42.000	44.000	39.641	7,915
2023-03-09	44.000	44.600	44.000	44.600	40.182	2,410
2023-03-08	42.250	44.000	39.600	44.000	39.641	18,991
2023-03-07	42.500	42.500	42.000	42.250	38.065	1,931
2023-03-06	44.000	44.000	40.500	42.500	38.290	65,314
2023-03-03	42.350	44.000	42.350	44.000	39.641	3,156
2023-03-02	41.400	42.650	41.400	42.650	38.425	3,715
2023-03-01	44.000	44.000	39.800	42.750	38.515	12,216
2023-02-28	43.350	45.150	42.500	45.150	40.677	7,154
2023-02-27	43.400	45.400	38.850	45.400	40.903	6,627
2023-02-24	43.000	44.650	43.000	43.400	39.101	6,825
2023-02-23	42.700	43.200	42.700	43.000	38.740	4,241
2023-02-22	44.000	44.000	42.700	42.950	38.695	7,095
2023-02-21	48.500	48.500	44.600	45.400	40.903	23,456
2023-02-20	49.900	49.900	48.650	48.650	43.831	2,288
2023-02-17	48.550	50.900	48.550	49.950	45.002	15,603
2023-02-16	49.500	49.900	49.350	49.750	44.822	3,086
2023-02-15	50.800	50.800	48.400	49.000	44.146	6,703
2023-02-14	51.400	52.800	49.750	50.800	45.768	26,143
2023-02-13	53.900	54.000	49.150	51.400	46.308	139,464
2023-02-10	53.000	56.500	53.000	53.400	48.110	966,794
2023-02-09	54.000	55.800	48.400	51.700	46.579	41,135
2023-02-08	49.700	56.900	49.700	53.300	48.020	11,163
2023-02-07	52.000	52.000	50.700	51.000	45.948	4,111
2023-02-06	49.800	51.500	49.800	50.500	45.497	18,111
2023-02-03	51.000	52.600	49.800	49.800	44.867	13,267
2023-02-02	51.300	51.300	48.650	51.300	46.218	12,879
2023-02-01	49.700	49.950	49.200	49.950	45.002	1,116
2023-01-31	50.500	51.400	49.350	49.700	44.777	4,792
2023-01-30	47.650	49.250	46.550	49.250	44.371	5,618
2023-01-27	46.450	48.300	46.450	48.300	43.515	2,384
2023-01-26	47.500	48.000	47.450	48.000	43.245	1,381
2023-01-25	49.250	49.250	47.500	48.000	43.245	1,309
2023-01-24	49.050	49.150	49.050	49.150	44.281	126
2023-01-23	49.700	49.950	49.000	49.800	44.867	3,112
2023-01-20	49.450	49.450	48.000	48.650	43.831	127
2023-01-19	49.000	49.950	49.000	49.450	44.551	1,855
2023-01-18	49.300	49.500	48.000	49.000	44.146	15,794
2023-01-17	48.050	49.500	47.100	48.900	44.056	4,937
2023-01-16	49.700	51.200	48.000	48.000	43.245	15,717
2023-01-13	49.550	49.550	47.900	49.350	44.461	447
2023-01-12	49.500	51.500	49.500	49.500	44.597	5,753
2023-01-11	47.500	50.000	46.250	48.200	43.425	19,803
2023-01-10	45.500	50.500	45.500	49.000	44.146	8,806
2023-01-09	45.200	50.000	45.200	48.200	43.425	3,134
2023-01-05	44.400	45.900	44.300	45.900	41.353	2,487
2023-01-04	43.650	44.500	43.400	44.500	40.092	2,988
2023-01-03	44.000	44.500	43.000	44.000	39.641	68,689
2023-01-02	44.050	45.450	44.050	45.100	40.632	217
2022-12-30	44.350	44.600	43.650	44.200	39.822	1,493
2022-12-29	43.300	44.350	43.200	44.350	39.957	13,743
2022-12-28	45.100	45.100	44.000	45.000	40.542	5,374
2022-12-27	44.550	45.250	44.300	45.100	40.632	2,929

← NewerPage 16 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.