Rugvista Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 66.000 | 67.800 | 64.600 | 66.800 | 65.119 | 9,629 |
| 2026-02-05 | 67.000 | 70.400 | 65.800 | 66.200 | 64.534 | 77,338 |
| 2026-02-04 | 63.200 | 64.000 | 61.600 | 62.000 | 60.440 | 10,293 |
| 2026-02-03 | 64.200 | 65.600 | 62.800 | 63.000 | 61.414 | 12,828 |
| 2026-02-02 | 62.600 | 64.200 | 61.200 | 63.200 | 61.609 | 16,171 |
| 2026-01-30 | 64.000 | 64.000 | 62.400 | 63.000 | 61.414 | 22,917 |
| 2026-01-29 | 65.800 | 66.000 | 63.400 | 64.000 | 62.389 | 13,156 |
| 2026-01-28 | 64.600 | 66.800 | 64.400 | 65.000 | 63.364 | 12,928 |
| 2026-01-27 | 65.200 | 66.400 | 65.200 | 65.600 | 63.949 | 13,982 |
| 2026-01-26 | 65.000 | 67.800 | 65.000 | 65.000 | 63.364 | 8,160 |
| 2026-01-23 | 64.800 | 66.800 | 64.400 | 66.000 | 64.339 | 6,848 |
| 2026-01-22 | 67.000 | 67.000 | 64.600 | 65.000 | 63.364 | 50,873 |
| 2026-01-21 | 67.000 | 68.400 | 65.000 | 67.600 | 65.899 | 13,085 |
| 2026-01-20 | 67.600 | 68.600 | 66.000 | 68.600 | 66.874 | 6,015 |
| 2026-01-19 | 68.200 | 69.200 | 65.400 | 68.600 | 66.874 | 11,485 |
| 2026-01-16 | 69.200 | 69.800 | 67.000 | 69.200 | 67.458 | 4,781 |
| 2026-01-15 | 67.600 | 69.200 | 67.000 | 69.200 | 67.458 | 14,945 |
| 2026-01-14 | 67.200 | 68.600 | 67.200 | 68.000 | 66.289 | 1,961 |
| 2026-01-13 | 67.000 | 67.800 | 67.000 | 67.000 | 65.314 | 8,544 |
| 2026-01-12 | 68.200 | 69.800 | 67.000 | 68.600 | 66.874 | 6,670 |
| 2026-01-09 | 70.200 | 70.800 | 67.600 | 69.000 | 67.263 | 10,320 |
| 2026-01-08 | 69.600 | 71.000 | 69.400 | 70.000 | 68.238 | 6,316 |
| 2026-01-07 | 68.600 | 71.000 | 67.200 | 71.000 | 69.213 | 25,282 |
| 2026-01-05 | 70.800 | 70.800 | 67.800 | 68.800 | 67.069 | 3,736 |
| 2026-01-02 | 70.800 | 72.000 | 68.600 | 69.200 | 67.458 | 19,734 |
| 2025-12-30 | 71.200 | 71.800 | 69.800 | 71.800 | 69.993 | 14,113 |
| 2025-12-29 | 67.000 | 72.000 | 67.000 | 71.000 | 69.213 | 39,797 |
| 2025-12-23 | 67.400 | 67.400 | 65.600 | 66.800 | 65.119 | 16,464 |
| 2025-12-22 | 66.200 | 67.000 | 65.600 | 66.800 | 65.119 | 7,534 |
| 2025-12-19 | 67.200 | 68.400 | 66.000 | 67.000 | 65.314 | 8,916 |
| 2025-12-18 | 67.600 | 67.600 | 66.600 | 67.200 | 65.509 | 7,762 |
| 2025-12-17 | 69.200 | 70.400 | 67.600 | 67.600 | 65.899 | 37,431 |
| 2025-12-16 | 68.200 | 70.400 | 66.400 | 69.000 | 67.263 | 43,140 |
| 2025-12-15 | 68.400 | 70.200 | 68.200 | 68.200 | 66.484 | 4,678 |
| 2025-12-12 | 68.800 | 71.000 | 68.600 | 69.600 | 67.848 | 31,999 |
| 2025-12-11 | 68.000 | 69.400 | 67.000 | 69.400 | 67.653 | 51,470 |
| 2025-12-10 | 71.000 | 71.600 | 68.000 | 68.000 | 66.289 | 78,441 |
| 2025-12-09 | 73.000 | 73.400 | 70.000 | 70.000 | 68.238 | 40,270 |
| 2025-12-08 | 70.200 | 73.400 | 70.000 | 72.800 | 70.968 | 21,684 |
| 2025-12-05 | 70.000 | 72.000 | 69.800 | 69.800 | 68.043 | 17,816 |
| 2025-12-04 | 70.000 | 70.600 | 70.000 | 70.000 | 68.238 | 105,338 |
| 2025-12-03 | 69.800 | 71.200 | 69.800 | 70.200 | 68.433 | 17,864 |
| 2025-12-02 | 69.000 | 71.200 | 68.800 | 70.000 | 68.238 | 23,400 |
| 2025-12-01 | 69.600 | 70.600 | 68.400 | 69.000 | 67.263 | 57,780 |
| 2025-11-28 | 66.200 | 69.600 | 65.600 | 68.000 | 66.289 | 17,249 |
| 2025-11-27 | 68.000 | 68.600 | 66.200 | 68.200 | 66.484 | 10,844 |
| 2025-11-26 | 66.200 | 68.400 | 65.000 | 67.800 | 66.094 | 14,951 |
| 2025-11-25 | 66.400 | 67.600 | 65.200 | 66.800 | 65.119 | 21,496 |
| 2025-11-24 | 65.800 | 66.400 | 63.200 | 66.000 | 64.339 | 30,270 |
| 2025-11-21 | 65.800 | 66.000 | 64.200 | 65.600 | 63.949 | 50,716 |
| 2025-11-20 | 60.000 | 65.400 | 60.000 | 63.400 | 61.804 | 34,543 |
| 2025-11-19 | 62.000 | 63.400 | 60.800 | 61.000 | 59.465 | 23,666 |
| 2025-11-18 | 60.600 | 63.200 | 59.600 | 61.600 | 60.050 | 93,227 |
| 2025-11-17 | 63.600 | 63.600 | 60.200 | 61.200 | 59.660 | 23,059 |
| 2025-11-14 | 64.000 | 64.000 | 62.000 | 63.200 | 61.609 | 36,819 |
| 2025-11-13 | 64.600 | 65.000 | 62.000 | 64.200 | 62.584 | 21,293 |
| 2025-11-12 | 64.600 | 66.000 | 64.200 | 65.000 | 63.364 | 12,994 |
| 2025-11-11 | 66.000 | 67.000 | 64.200 | 65.600 | 63.949 | 10,137 |
| 2025-11-10 | 67.000 | 70.000 | 64.600 | 66.000 | 64.339 | 23,808 |
| 2025-11-07 | 68.000 | 69.800 | 63.000 | 67.400 | 65.704 | 63,709 |
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.