Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	110.20	114.60	110.20	113.80	98.718	5,968
2022-04-07	109.60	116.20	109.60	110.20	95.595	9,727
2022-04-06	110.00	112.00	108.20	111.60	96.810	2,633
2022-04-05	110.80	117.80	110.00	110.00	95.422	52,627
2022-04-04	108.20	111.60	107.00	111.40	96.636	2,141
2022-04-01	109.60	109.60	107.20	108.20	93.860	506
2022-03-31	100.50	108.90	100.50	105.40	91.432	13,517
2022-03-30	103.00	104.70	101.30	103.60	89.870	890
2022-03-29	100.00	104.00	99.900	102.40	88.829	11,253
2022-03-28	102.80	105.00	101.40	105.00	91.085	12,836
2022-03-25	98.000	102.50	98.000	101.20	87.788	4,577
2022-03-24	98.000	98.050	96.000	96.800	83.971	2,496
2022-03-23	102.50	102.50	97.800	98.000	85.012	23,345
2022-03-22	103.70	105.30	102.30	103.40	89.697	3,410
2022-03-21	104.20	104.20	100.90	101.90	88.395	6,175
2022-03-18	103.10	103.40	100.30	101.70	88.222	6,414
2022-03-17	106.30	106.50	97.700	101.70	88.222	15,460
2022-03-16	96.100	103.50	96.100	103.50	89.783	11,431
2022-03-15	96.450	97.900	94.550	95.850	83.147	586,890
2022-03-14	95.100	97.550	95.000	96.400	83.624	4,224
2022-03-11	93.500	97.850	93.500	95.250	82.627	7,847
2022-03-10	91.900	94.100	90.000	93.700	81.282	29,128
2022-03-09	92.300	93.800	90.450	93.800	81.369	29,877
2022-03-08	87.900	95.350	87.900	90.300	78.333	37,480
2022-03-07	88.050	90.200	84.000	88.300	76.598	16,091
2022-03-04	90.150	90.400	85.400	87.700	76.077	175,892
2022-03-03	96.050	98.500	90.200	91.450	79.330	12,315
2022-03-02	96.250	97.500	93.000	95.900	83.191	19,613
2022-03-01	101.80	102.30	95.800	98.000	85.012	8,191
2022-02-28	100.00	102.60	97.200	102.00	88.482	11,973
2022-02-25	99.700	103.10	98.650	102.00	88.482	114,367
2022-02-24	92.050	99.700	92.000	99.700	86.487	44,211
2022-02-23	97.950	103.30	96.550	99.750	86.530	7,595
2022-02-22	96.350	98.600	91.750	97.000	84.145	8,714
2022-02-21	95.050	98.850	90.400	95.500	82.844	12,880
2022-02-18	101.90	102.20	95.750	97.000	84.145	17,623
2022-02-17	109.70	110.80	101.90	101.90	88.395	33,644
2022-02-16	105.10	106.90	102.20	103.50	89.783	15,263
2022-02-15	108.00	108.00	101.10	106.00	91.952	3,798
2022-02-14	105.00	105.00	99.600	103.40	89.697	7,745
2022-02-11	106.80	106.80	102.60	106.00	91.952	4,034
2022-02-10	109.80	109.80	101.50	105.60	91.605	13,401
2022-02-09	106.30	109.10	106.10	107.60	93.340	13,286
2022-02-08	107.40	108.20	102.40	106.00	91.952	11,039
2022-02-07	114.50	114.50	104.20	107.40	93.167	20,159
2022-02-04	110.10	110.10	107.80	108.70	94.294	7,087
2022-02-03	113.80	115.40	108.20	108.30	93.947	8,622
2022-02-02	115.40	116.40	112.90	112.90	97.938	8,636
2022-02-01	114.00	117.30	111.70	115.80	100.45	9,069
2022-01-31	112.90	116.70	107.20	115.00	99.759	18,149
2022-01-28	108.70	111.80	105.80	111.00	96.289	19,263
2022-01-27	113.00	114.10	108.90	111.00	96.289	20,955
2022-01-26	114.60	122.90	112.10	112.30	97.417	12,321
2022-01-25	118.20	118.40	111.10	113.90	98.805	51,164
2022-01-24	123.00	123.00	110.00	117.00	101.49	103,852
2022-01-21	123.50	123.50	117.80	123.00	106.70	10,624
2022-01-20	128.00	128.00	117.00	123.50	107.13	5,265
2022-01-19	121.00	126.70	119.00	123.40	107.05	6,496
2022-01-18	120.30	120.80	115.00	119.00	103.23	149,960
2022-01-17	122.10	129.40	116.60	120.20	104.27	29,980

← NewerPage 20 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.