Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	44.850	48.350	44.850	45.350	40.858	13,683
2022-12-22	44.850	44.850	44.850	44.850	40.407	91
2022-12-21	44.850	45.100	44.800	45.100	40.632	2,719
2022-12-20	45.000	45.000	43.400	44.800	40.362	791
2022-12-19	44.800	46.450	44.800	45.000	40.542	10,740
2022-12-16	43.500	45.000	43.500	44.800	40.362	2,561
2022-12-15	45.450	45.450	43.400	43.500	39.191	1,501
2022-12-14	46.000	46.000	43.750	44.500	40.092	6,700
2022-12-13	44.500	49.000	43.500	46.000	41.443	12,979
2022-12-12	46.000	46.000	44.000	44.500	40.092	26,460
2022-12-09	46.000	46.000	45.400	46.000	41.443	2,138
2022-12-08	48.450	48.450	46.000	46.000	41.443	20,190
2022-12-07	47.000	49.250	46.400	46.400	41.804	6,626
2022-12-06	49.700	49.700	48.000	48.100	43.335	5,926
2022-12-05	48.000	52.400	48.000	49.500	44.597	20,871
2022-12-02	47.950	48.000	44.000	48.000	43.245	8,106
2022-12-01	44.500	45.500	44.000	44.550	40.137	21,324
2022-11-30	45.200	45.200	43.100	44.000	39.641	8,774
2022-11-29	43.950	45.000	40.700	44.850	40.407	17,861
2022-11-28	45.700	46.850	41.600	42.000	37.839	19,689
2022-11-25	40.000	40.000	38.900	39.750	35.812	8,407
2022-11-24	41.000	41.000	37.500	40.000	36.038	8,447
2022-11-23	40.850	41.000	38.300	39.400	35.497	45,378
2022-11-22	36.400	39.000	36.200	39.000	35.137	9,300
2022-11-21	37.050	41.000	37.050	38.800	34.956	224,712
2022-11-18	38.250	38.250	36.150	38.000	34.236	57,605
2022-11-17	41.350	41.350	36.400	37.900	34.146	61,259
2022-11-16	40.750	43.050	38.050	40.000	36.038	159,837
2022-11-15	36.000	40.450	36.000	40.450	36.443	25,818
2022-11-14	33.000	37.000	33.000	35.800	32.254	41,684
2022-11-11	38.500	41.000	33.000	35.850	32.299	51,357
2022-11-10	33.350	39.900	32.000	36.000	32.434	376,263
2022-11-09	33.750	33.750	33.150	33.150	29.866	1,037
2022-11-08	33.050	33.350	33.000	33.150	29.866	2,233
2022-11-07	33.800	34.000	33.000	33.900	30.542	6,212
2022-11-04	35.000	35.000	33.800	34.500	31.082	6,439
2022-11-03	35.500	35.850	34.050	34.050	30.677	48,288
2022-11-02	33.850	35.950	33.400	35.000	31.533	35,189
2022-11-01	34.250	34.500	33.900	33.900	30.542	3,043
2022-10-31	34.000	36.000	33.850	36.000	32.434	4,614
2022-10-28	34.250	34.250	33.400	34.000	30.632	1,179
2022-10-27	32.950	33.550	32.950	33.300	30.001	7,329
2022-10-26	31.400	33.000	31.400	33.000	29.731	17,871
2022-10-25	30.800	32.550	30.800	31.200	28.109	2,130
2022-10-24	31.500	31.750	30.750	30.750	27.704	12,171
2022-10-21	31.750	31.800	30.750	30.750	27.704	2,086
2022-10-20	31.400	31.750	30.750	31.750	28.605	3,369
2022-10-19	31.950	31.950	30.700	31.300	28.199	709
2022-10-18	31.450	31.700	31.200	31.700	28.560	1,099
2022-10-17	31.900	33.000	31.900	32.350	29.145	17,937
2022-10-14	32.400	32.550	30.100	31.000	27.929	31,657
2022-10-13	32.500	32.650	32.500	32.650	29.416	3,091
2022-10-12	32.300	32.300	31.400	31.500	28.380	54,477
2022-10-11	32.900	32.900	32.800	32.800	29.551	1,391
2022-10-10	31.100	33.650	31.100	32.300	29.100	6,631
2022-10-07	30.950	33.400	30.550	32.300	29.100	2,527
2022-10-06	31.200	32.000	31.000	31.000	27.929	502,347
2022-10-05	32.000	32.000	31.500	31.500	28.380	1,588
2022-10-04	32.200	32.200	31.200	31.200	28.109	122,076
2022-10-03	30.500	34.650	30.000	31.000	27.929	374,559

← NewerPage 17 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.