Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	49.900	49.900	45.250	45.700	41.173	6,796
2022-07-07	48.800	48.800	45.250	45.250	40.768	937
2022-07-06	46.200	46.300	46.000	46.000	41.443	628
2022-07-05	44.850	44.950	44.500	44.950	40.497	8,346
2022-07-04	45.000	46.450	44.800	44.800	40.362	2,452
2022-07-01	44.500	47.300	44.500	45.950	41.398	150,487
2022-06-30	44.550	46.800	44.500	45.850	41.308	3,767
2022-06-29	45.550	46.900	44.600	46.900	42.254	1,163
2022-06-28	44.350	46.900	44.350	46.900	42.254	349
2022-06-27	46.050	49.000	45.650	46.950	42.299	23,313
2022-06-23	48.000	48.000	45.000	45.850	41.308	6,569
2022-06-22	48.900	48.900	45.150	45.150	40.677	820
2022-06-21	46.250	46.950	45.950	46.750	42.119	6,874
2022-06-20	47.450	47.450	46.250	46.250	41.668	1,538
2022-06-17	44.200	63.800	44.200	47.400	42.705	8,120
2022-06-16	51.700	51.700	43.650	45.450	40.948	10,579
2022-06-15	50.900	50.900	43.350	47.800	43.065	21,196
2022-06-14	52.700	52.800	47.500	47.500	42.795	23,673
2022-06-13	55.700	56.900	51.100	52.700	47.480	24,720
2022-06-10	62.000	62.000	55.000	55.000	49.552	17,456
2022-06-09	67.100	67.100	59.100	62.000	55.858	33,581
2022-06-08	69.200	73.000	67.100	68.500	61.714	4,049
2022-06-07	68.800	71.700	68.300	69.700	62.795	5,258
2022-06-03	68.700	69.400	67.000	68.900	62.075	2,007
2022-06-02	66.600	67.400	64.300	66.100	59.552	5,670
2022-06-01	70.500	73.100	65.100	66.600	60.003	9,441
2022-05-31	70.500	72.400	68.200	70.300	63.336	22,587
2022-05-30	65.500	71.600	65.500	70.100	63.156	4,104
2022-05-27	64.300	67.300	64.300	65.500	59.012	8,637
2022-05-25	66.500	66.500	64.300	66.200	59.642	3,135
2022-05-24	65.900	66.100	64.200	65.300	58.831	4,117
2022-05-23	64.100	65.300	64.100	64.200	57.840	3,664
2022-05-20	68.100	71.600	65.100	67.300	58.381	11,168
2022-05-19	68.100	72.600	68.100	68.900	59.769	5,245
2022-05-18	71.000	72.100	68.100	69.800	60.550	4,162
2022-05-17	67.000	72.700	66.800	70.000	60.723	12,001
2022-05-16	71.900	71.900	66.900	68.100	59.075	6,648
2022-05-13	68.300	76.700	68.300	71.900	62.371	17,803
2022-05-12	81.700	81.700	64.100	71.600	62.111	53,809
2022-05-11	87.900	93.000	85.900	86.300	74.863	4,139
2022-05-10	96.500	96.500	85.000	87.700	76.077	19,971
2022-05-09	99.500	100.00	87.700	89.700	77.812	4,868
2022-05-06	91.200	95.700	90.100	94.000	81.542	8,452
2022-05-05	97.200	100.80	92.100	93.000	80.675	11,623
2022-05-04	100.20	101.00	97.000	97.200	84.318	5,470
2022-05-03	99.500	101.00	98.000	101.00	87.615	3,403
2022-05-02	97.900	99.600	97.400	99.000	85.880	1,163
2022-04-29	98.000	102.00	98.000	99.900	86.660	10,156
2022-04-28	98.100	99.900	97.100	98.100	85.099	4,686
2022-04-27	99.800	100.80	96.100	98.400	85.359	3,511
2022-04-26	101.00	102.40	96.500	99.000	85.880	6,234
2022-04-25	105.40	106.60	100.00	101.00	87.615	10,242
2022-04-22	105.60	107.00	103.60	106.20	92.126	3,195
2022-04-21	105.40	107.00	104.40	107.00	92.820	2,763
2022-04-20	108.40	108.40	105.00	107.00	92.820	6,144
2022-04-19	107.00	109.60	106.20	108.40	94.034	2,044
2022-04-14	105.20	108.00	105.20	108.00	93.687	1,381
2022-04-13	108.00	109.20	106.40	108.80	94.381	2,855
2022-04-12	106.40	110.20	106.40	108.40	94.034	193
2022-04-11	114.00	114.00	105.00	108.40	94.034	6,673

← NewerPage 19 of 22 · 1,264 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.