Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	122.10	122.10	116.00	116.60	101.15	21,864
2022-01-13	124.60	124.60	116.60	121.40	105.31	19,963
2022-01-12	124.40	124.70	122.90	123.00	106.70	7,141
2022-01-11	122.50	124.30	121.00	124.30	107.83	37,211
2022-01-10	127.10	128.70	123.40	123.40	107.05	8,939
2022-01-07	129.50	131.90	127.20	128.50	111.47	10,139
2022-01-05	128.50	129.50	125.00	129.50	112.34	11,536
2022-01-04	128.00	129.00	127.10	128.50	111.47	5,718
2022-01-03	126.20	129.40	126.20	127.90	110.95	3,376
2021-12-30	124.10	126.60	124.10	126.20	109.47	30,324
2021-12-29	126.00	126.60	123.90	125.00	108.43	4,854
2021-12-28	124.60	125.90	123.70	125.70	109.04	7,704
2021-12-27	125.00	126.00	123.50	124.60	108.09	6,433
2021-12-23	125.00	125.00	123.50	125.00	108.43	2,704
2021-12-22	125.90	126.00	121.80	123.80	107.39	4,626
2021-12-21	122.40	125.00	122.00	124.00	107.57	11,188
2021-12-20	122.00	122.20	119.90	121.30	105.22	11,984
2021-12-17	123.00	124.50	120.50	122.20	106.01	22,507
2021-12-16	124.00	125.80	121.10	123.00	106.70	9,362
2021-12-15	124.30	124.90	120.80	124.00	107.57	2,068
2021-12-14	122.90	122.90	119.90	122.10	105.92	2,862
2021-12-13	123.60	123.70	119.70	123.60	107.22	11,270
2021-12-10	122.10	123.70	121.10	123.50	107.13	17,169
2021-12-09	121.20	124.20	121.00	121.90	105.74	5,716
2021-12-08	123.90	124.20	120.00	122.90	106.61	17,404
2021-12-07	122.00	127.00	122.00	124.20	107.74	8,181
2021-12-06	120.00	126.30	120.00	123.80	107.39	7,312
2021-12-03	122.00	126.70	120.00	120.00	104.10	3,566
2021-12-02	124.10	125.00	122.10	125.00	108.43	26,688
2021-12-01	124.60	126.20	123.90	124.10	107.65	6,571
2021-11-30	124.80	126.70	123.10	124.60	108.09	12,858
2021-11-29	126.80	126.80	123.80	123.80	107.39	32,457
2021-11-26	126.50	128.80	126.00	126.80	110.00	5,261
2021-11-25	130.00	130.00	128.30	129.00	111.90	5,282
2021-11-24	129.90	130.00	128.10	130.00	112.77	7,547
2021-11-23	129.40	129.90	125.80	129.90	112.68	16,089
2021-11-22	129.90	129.90	128.00	129.40	112.25	4,723
2021-11-19	127.20	130.00	124.30	130.00	112.77	11,801
2021-11-18	124.80	129.00	124.00	127.20	110.34	37,607
2021-11-17	127.00	127.40	124.50	124.90	108.35	10,285
2021-11-16	130.00	130.00	127.00	127.80	110.86	5,125
2021-11-15	130.70	130.70	127.00	130.00	112.77	27,744
2021-11-12	132.50	133.80	127.80	131.00	113.64	43,398
2021-11-11	136.40	139.90	130.30	134.10	116.33	66,487
2021-11-10	130.90	136.40	130.10	135.90	117.89	10,257
2021-11-09	129.20	133.00	128.00	130.90	113.55	11,063
2021-11-08	129.00	134.50	128.40	129.20	112.08	11,807
2021-11-05	130.90	131.00	128.60	130.80	113.47	287
2021-11-04	139.80	139.80	129.00	130.90	113.55	6,204
2021-11-03	128.40	133.00	128.40	130.00	112.77	4,973
2021-11-02	132.20	134.80	128.10	131.20	113.81	67,690
2021-11-01	130.00	132.50	130.00	131.60	114.16	7,768
2021-10-29	131.90	132.00	129.50	130.00	112.77	32,064
2021-10-28	131.50	132.00	130.20	132.00	114.51	4,342
2021-10-27	125.10	133.10	118.80	131.80	114.33	7,733
2021-10-26	132.50	132.80	130.00	131.20	113.81	12,931
2021-10-25	130.90	132.40	130.00	131.60	114.16	145,398
2021-10-22	130.80	133.60	127.90	130.70	113.38	3,727
2021-10-21	133.00	134.00	129.80	130.80	113.47	6,144
2021-10-20	134.00	135.00	131.40	133.00	115.37	9,050

← NewerPage 21 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.