Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	29.600	31.400	29.600	30.500	27.479	550,922
2022-09-29	34.600	34.600	29.400	29.450	26.533	1,693
2022-09-28	32.000	32.100	32.000	32.000	28.830	345
2022-09-27	34.650	34.650	32.200	32.200	29.010	1,502
2022-09-26	28.200	33.000	28.200	33.000	29.731	523
2022-09-23	34.700	34.700	29.750	34.050	30.677	1,004
2022-09-22	34.700	34.700	31.450	33.900	30.542	336
2022-09-21	31.500	33.850	27.200	33.300	30.001	1,342
2022-09-20	35.450	36.000	34.950	34.950	31.488	1,531
2022-09-19	33.050	34.900	33.000	34.900	31.443	153
2022-09-16	32.050	35.500	31.200	35.000	31.533	5,293
2022-09-15	32.550	34.250	32.000	33.750	30.407	4,035
2022-09-14	32.400	34.200	32.250	32.400	29.190	1,712
2022-09-13	32.200	34.550	32.200	32.400	29.190	3,397
2022-09-12	37.150	37.150	32.000	33.000	29.731	6,032
2022-09-09	32.050	34.000	32.050	33.250	29.956	10,510
2022-09-08	32.000	34.000	32.000	32.000	28.830	14,803
2022-09-07	29.950	32.100	29.950	32.000	28.830	16,369
2022-09-06	32.950	32.950	27.000	30.000	27.028	14,179
2022-09-05	31.300	31.300	29.450	30.000	27.028	7,547
2022-09-02	31.050	31.950	30.450	30.950	27.884	9,392
2022-09-01	34.950	34.950	32.100	32.950	29.686	3,921
2022-08-31	33.850	34.700	32.300	34.300	30.902	5,400
2022-08-30	40.500	40.500	29.800	33.850	30.497	9,675
2022-08-29	32.500	33.550	32.500	33.050	29.776	1,007,861
2022-08-26	34.750	34.750	32.500	33.500	30.182	3,562
2022-08-25	37.000	37.450	34.750	34.750	31.308	3,563
2022-08-24	36.350	38.050	35.000	37.000	33.335	16,861
2022-08-23	37.350	41.150	36.100	38.150	34.371	4,692
2022-08-22	36.250	38.750	36.200	37.300	33.605	6,599
2022-08-19	39.300	41.600	38.350	39.500	35.587	6,373
2022-08-18	37.950	44.300	36.200	39.200	35.317	39,003
2022-08-17	43.350	43.350	41.000	42.000	37.839	7,906
2022-08-16	45.550	46.550	43.350	43.450	39.146	11,933
2022-08-15	46.000	46.100	45.000	45.300	40.813	8,161
2022-08-12	45.450	46.000	45.400	46.000	41.443	6,073
2022-08-11	45.950	46.100	45.400	45.450	40.948	8,194
2022-08-10	45.350	45.950	45.200	45.950	41.398	1,978
2022-08-09	46.950	47.050	45.400	45.400	40.903	3,170
2022-08-08	47.800	47.800	46.600	46.600	41.984	7,103
2022-08-05	54.700	54.700	47.550	47.800	43.065	2,501
2022-08-04	55.600	55.600	48.450	52.000	46.849	3,459
2022-08-03	49.100	49.350	46.550	47.300	42.614	2,306
2022-08-02	51.900	51.900	49.100	49.100	44.236	120
2022-08-01	50.000	52.900	49.100	49.300	44.416	4,110
2022-07-29	45.500	50.000	45.500	49.100	44.236	19,031
2022-07-28	49.950	50.000	49.000	49.000	44.146	4,297
2022-07-27	53.000	53.000	48.550	50.000	45.047	10,400
2022-07-26	45.550	55.000	45.550	55.000	49.552	3,136
2022-07-25	47.050	53.900	47.050	48.350	43.560	2,799
2022-07-22	46.900	47.200	45.650	47.000	42.344	7,624
2022-07-21	47.000	47.000	45.350	46.950	42.299	1,928
2022-07-20	46.950	47.700	45.250	46.450	41.849	747,452
2022-07-19	46.800	46.950	46.275	46.950	42.299	300,305
2022-07-18	49.000	49.000	46.200	46.800	42.164	11,185
2022-07-15	48.900	49.000	48.900	49.000	44.146	17
2022-07-14	44.550	63.200	44.550	48.900	44.056	770
2022-07-13	44.400	44.400	44.400	44.400	40.002	0
2022-07-12	45.850	49.900	44.000	44.400	40.002	1,617
2022-07-11	46.000	49.900	46.000	46.650	42.029	54,217

← NewerPage 18 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.