Rugvista Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 74.600 | 75.000 | 65.600 | 67.600 | 65.899 | 121,830 |
| 2025-11-05 | 75.800 | 82.000 | 75.800 | 80.600 | 78.572 | 67,975 |
| 2025-11-04 | 77.000 | 77.000 | 76.000 | 76.000 | 74.087 | 9,222 |
| 2025-11-03 | 77.800 | 80.000 | 76.800 | 77.400 | 75.452 | 26,395 |
| 2025-10-31 | 77.800 | 78.000 | 76.800 | 77.800 | 75.842 | 1,253 |
| 2025-10-30 | 77.600 | 78.000 | 76.800 | 77.400 | 75.452 | 4,663 |
| 2025-10-29 | 76.600 | 79.000 | 76.600 | 77.400 | 75.452 | 9,491 |
| 2025-10-28 | 70.800 | 77.800 | 70.600 | 77.800 | 75.842 | 18,084 |
| 2025-10-27 | 73.000 | 74.600 | 71.400 | 71.400 | 69.603 | 29,199 |
| 2025-10-24 | 73.800 | 75.200 | 72.400 | 72.600 | 70.773 | 10,667 |
| 2025-10-23 | 74.800 | 74.800 | 73.600 | 74.000 | 72.138 | 7,040 |
| 2025-10-22 | 72.400 | 77.600 | 71.800 | 73.800 | 71.943 | 34,243 |
| 2025-10-21 | 72.800 | 73.200 | 71.600 | 72.800 | 70.968 | 12,424 |
| 2025-10-20 | 73.200 | 73.800 | 72.200 | 73.000 | 71.163 | 3,864 |
| 2025-10-17 | 72.200 | 73.600 | 71.600 | 73.600 | 71.748 | 3,326 |
| 2025-10-16 | 71.000 | 73.800 | 71.000 | 73.200 | 71.358 | 5,050 |
| 2025-10-15 | 73.000 | 73.600 | 71.800 | 72.200 | 70.383 | 3,614 |
| 2025-10-14 | 73.000 | 73.200 | 71.200 | 73.000 | 71.163 | 11,386 |
| 2025-10-13 | 74.000 | 75.600 | 73.800 | 73.800 | 71.943 | 9,988 |
| 2025-10-10 | 73.400 | 75.000 | 71.600 | 74.000 | 72.138 | 44,246 |
| 2025-10-09 | 75.000 | 75.600 | 72.400 | 73.600 | 71.748 | 18,168 |
| 2025-10-08 | 76.400 | 77.400 | 75.000 | 75.000 | 73.112 | 9,879 |
| 2025-10-07 | 75.800 | 76.800 | 75.200 | 76.200 | 74.282 | 8,505 |
| 2025-10-06 | 75.800 | 77.400 | 75.200 | 75.600 | 73.697 | 11,248 |
| 2025-10-03 | 76.400 | 77.400 | 76.000 | 76.400 | 74.477 | 14,138 |
| 2025-10-02 | 76.200 | 77.800 | 75.400 | 76.400 | 74.477 | 11,619 |
| 2025-10-01 | 79.600 | 80.600 | 76.400 | 77.000 | 75.062 | 10,485 |
| 2025-09-30 | 80.600 | 81.000 | 79.200 | 79.200 | 77.207 | 11,523 |
| 2025-09-29 | 79.800 | 82.200 | 77.800 | 80.400 | 78.377 | 47,977 |
| 2025-09-26 | 77.600 | 79.200 | 77.000 | 79.200 | 77.207 | 21,206 |
| 2025-09-25 | 76.600 | 78.600 | 76.000 | 78.400 | 76.427 | 25,299 |
| 2025-09-24 | 74.800 | 77.600 | 74.000 | 77.200 | 75.257 | 22,872 |
| 2025-09-23 | 78.400 | 78.600 | 75.400 | 76.000 | 74.087 | 10,359 |
| 2025-09-22 | 77.200 | 78.600 | 75.400 | 78.400 | 76.427 | 27,127 |
| 2025-09-19 | 78.800 | 78.800 | 75.200 | 77.000 | 75.062 | 12,319 |
| 2025-09-18 | 76.400 | 79.000 | 75.400 | 76.400 | 74.477 | 10,766 |
| 2025-09-17 | 74.800 | 76.800 | 73.400 | 76.400 | 74.477 | 16,599 |
| 2025-09-16 | 74.000 | 74.800 | 72.400 | 73.800 | 71.943 | 14,561 |
| 2025-09-15 | 72.800 | 74.600 | 72.400 | 74.600 | 72.723 | 13,002 |
| 2025-09-12 | 72.600 | 74.000 | 72.400 | 72.800 | 70.968 | 8,735 |
| 2025-09-11 | 75.000 | 75.600 | 71.400 | 72.200 | 70.383 | 49,413 |
| 2025-09-10 | 76.000 | 76.000 | 74.600 | 75.000 | 73.112 | 7,569 |
| 2025-09-09 | 76.200 | 76.800 | 76.000 | 76.000 | 74.087 | 12,583 |
| 2025-09-08 | 76.800 | 77.000 | 76.000 | 76.200 | 74.282 | 8,329 |
| 2025-09-05 | 78.600 | 79.000 | 76.800 | 77.000 | 75.062 | 14,844 |
| 2025-09-04 | 76.000 | 79.000 | 75.400 | 78.800 | 76.817 | 38,441 |
| 2025-09-03 | 74.000 | 77.600 | 72.400 | 75.800 | 73.892 | 29,170 |
| 2025-09-02 | 76.000 | 76.000 | 73.000 | 73.000 | 71.163 | 9,564 |
| 2025-09-01 | 79.000 | 79.000 | 76.000 | 77.000 | 75.062 | 6,181 |
| 2025-08-29 | 77.200 | 80.000 | 76.200 | 78.000 | 76.037 | 41,652 |
| 2025-08-28 | 78.800 | 78.800 | 75.600 | 77.200 | 75.257 | 21,353 |
| 2025-08-27 | 80.000 | 80.000 | 78.000 | 78.000 | 76.037 | 18,076 |
| 2025-08-26 | 78.600 | 79.800 | 76.600 | 79.800 | 77.792 | 89,685 |
| 2025-08-25 | 77.000 | 78.200 | 75.200 | 78.200 | 76.232 | 22,288 |
| 2025-08-22 | 78.000 | 78.400 | 76.800 | 77.600 | 75.647 | 28,776 |
| 2025-08-21 | 78.000 | 82.000 | 77.000 | 78.000 | 76.037 | 47,657 |
| 2025-08-20 | 77.000 | 79.000 | 76.400 | 78.000 | 76.037 | 42,899 |
| 2025-08-19 | 74.200 | 77.400 | 73.000 | 77.000 | 75.062 | 69,893 |
| 2025-08-18 | 75.600 | 76.800 | 72.000 | 74.000 | 72.138 | 26,153 |
| 2025-08-15 | 75.600 | 77.800 | 74.600 | 75.400 | 73.502 | 128,697 |
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.