Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	52.500	53.000	52.500	52.900	51.569	57,709
2026-05-05	52.900	53.000	52.000	52.500	51.179	22,611
2026-05-04	54.500	54.500	52.000	52.200	50.886	29,562
2026-04-30	53.900	53.900	52.000	52.000	50.691	11,171
2026-04-29	54.400	54.400	52.200	53.000	51.666	20,416
2026-04-28	55.100	55.100	52.800	53.300	51.959	84,374
2026-04-27	56.000	56.900	54.800	55.000	53.616	25,490
2026-04-24	56.800	57.000	55.900	55.900	54.493	13,897
2026-04-23	56.900	57.000	56.500	56.700	55.273	8,025
2026-04-22	57.600	57.900	56.900	57.000	55.565	15,059
2026-04-21	59.000	59.000	57.200	57.300	55.858	29,740
2026-04-20	59.100	59.100	58.200	59.000	57.515	37,768
2026-04-17	56.900	59.600	56.500	58.700	57.223	79,499
2026-04-16	56.900	57.000	56.400	56.900	55.468	28,254
2026-04-15	56.300	56.900	56.200	56.500	55.078	26,827
2026-04-14	56.300	57.000	55.200	56.300	54.883	87,293
2026-04-13	57.400	57.900	56.300	56.600	55.176	54,952
2026-04-10	58.000	58.500	57.100	57.500	56.053	64,693
2026-04-09	58.400	58.800	57.700	58.000	56.540	12,592
2026-04-08	58.800	59.600	58.300	58.800	57.320	13,264
2026-04-07	57.400	58.000	57.300	57.300	55.858	22,280
2026-04-02	57.400	58.000	57.000	58.000	56.540	13,761
2026-04-01	58.800	58.800	57.200	57.600	56.150	27,688
2026-03-31	59.000	59.000	55.000	56.800	55.371	58,926
2026-03-30	57.600	58.800	55.800	56.000	54.591	58,482
2026-03-27	58.600	59.000	56.800	57.200	55.760	35,820
2026-03-26	59.600	59.800	58.200	59.200	57.710	26,535
2026-03-25	60.800	62.200	59.600	60.000	58.490	9,402
2026-03-24	63.000	63.600	60.400	60.400	58.880	15,070
2026-03-23	63.000	63.600	60.600	62.600	61.025	18,301
2026-03-20	61.800	63.800	61.200	63.800	62.194	5,998
2026-03-19	62.800	63.200	61.200	63.200	61.609	10,139
2026-03-18	62.800	63.200	62.200	63.200	61.609	6,188
2026-03-17	63.400	63.400	62.000	63.000	61.414	10,520
2026-03-16	63.600	63.600	62.400	63.000	61.414	8,093
2026-03-13	63.800	63.800	61.200	63.400	61.804	39,423
2026-03-12	64.000	65.400	63.000	63.800	62.194	14,312
2026-03-11	63.600	65.800	62.400	65.800	64.144	5,957
2026-03-10	65.000	65.000	62.200	64.800	63.169	23,678
2026-03-09	64.400	66.000	62.600	65.000	63.364	10,070
2026-03-06	65.800	68.600	64.400	64.600	62.974	7,824
2026-03-05	65.600	67.000	64.200	67.000	65.314	9,505
2026-03-04	63.800	65.800	62.600	65.800	64.144	12,357
2026-03-03	64.800	66.400	62.400	65.000	63.364	27,950
2026-03-02	64.400	67.000	64.000	66.200	64.534	16,446
2026-02-27	66.200	68.200	65.400	67.000	65.314	24,290
2026-02-26	64.800	66.200	64.000	66.200	64.534	6,548
2026-02-25	65.200	66.000	64.200	65.000	63.364	3,341
2026-02-24	65.800	66.400	63.800	65.000	63.364	20,154
2026-02-23	65.000	66.800	65.000	65.400	63.754	3,637
2026-02-20	66.400	66.400	65.000	65.400	63.754	3,652
2026-02-19	66.400	66.400	64.000	65.000	63.364	15,119
2026-02-18	68.400	69.800	65.800	66.400	64.729	17,540
2026-02-17	69.000	69.400	68.000	68.000	66.289	4,773
2026-02-16	70.400	70.400	68.000	69.000	67.263	29,189
2026-02-13	71.600	71.600	69.200	70.000	68.238	26,301
2026-02-12	69.600	71.800	68.000	71.600	69.798	36,009
2026-02-11	65.200	70.200	65.200	70.200	68.433	38,385
2026-02-10	64.600	67.800	63.000	64.800	63.169	41,872
2026-02-09	67.600	67.600	63.800	64.200	62.584	16,177

← NewerPage 3 of 5 · 251 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.