Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	74.000	77.000	73.000	73.000	71.163	109,920
2025-08-13	68.800	72.000	67.800	71.600	69.798	153,056
2025-08-12	69.400	69.600	67.200	68.400	66.679	21,279
2025-08-11	72.600	72.800	68.800	69.600	67.848	36,652
2025-08-08	69.000	72.000	69.000	72.000	70.188	110,183
2025-08-07	69.800	72.000	68.600	71.000	69.213	58,110
2025-08-06	67.200	69.600	67.200	68.400	66.679	6,737
2025-08-05	66.200	68.000	66.200	68.000	66.289	54,195
2025-08-04	67.800	68.000	66.600	66.600	64.924	12,695
2025-08-01	67.100	68.000	66.800	68.000	66.289	122,381
2025-07-31	63.400	67.800	63.400	67.400	65.704	8,432
2025-07-30	65.600	67.600	65.200	66.800	65.119	14,342
2025-07-29	67.800	68.400	67.000	67.000	65.314	33,464
2025-07-28	70.200	70.200	67.600	68.400	66.679	2,781
2025-07-25	70.400	70.600	68.600	70.200	68.433	6,155
2025-07-24	68.800	71.000	68.800	70.800	69.018	14,681
2025-07-23	65.800	70.000	65.800	69.600	67.848	28,123
2025-07-22	64.800	67.000	63.000	66.600	64.924	23,824
2025-07-21	64.600	64.600	63.000	64.200	62.584	4,361
2025-07-18	63.000	65.000	63.000	64.800	63.169	14,664
2025-07-17	61.600	63.400	61.600	62.800	61.220	12,513
2025-07-16	63.400	63.400	61.600	62.200	60.635	7,825
2025-07-15	61.000	63.600	61.000	63.400	61.804	5,918
2025-07-14	60.000	63.600	59.400	61.600	60.050	6,646
2025-07-11	63.000	64.000	63.000	63.400	61.804	6,696
2025-07-10	64.200	64.200	63.400	64.200	62.584	3,121
2025-07-09	62.800	64.200	62.400	64.000	62.389	11,967
2025-07-08	61.400	63.000	60.800	62.800	61.220	15,774
2025-07-07	61.000	62.000	60.800	61.400	59.855	9,402
2025-07-04	60.000	62.400	60.000	62.200	60.635	8,803
2025-07-03	63.000	63.200	61.000	62.600	61.025	30,542
2025-07-02	63.400	63.400	62.000	63.400	61.804	10,971
2025-07-01	62.400	63.600	61.800	63.400	61.804	5,718
2025-06-30	65.400	65.600	62.000	63.600	61.999	8,851
2025-06-27	60.000	64.400	59.600	63.000	61.414	20,148
2025-06-26	61.000	61.000	60.000	60.600	59.075	17,833
2025-06-25	61.200	61.800	60.600	61.200	59.660	6,505
2025-06-24	61.400	63.600	61.000	61.200	59.660	14,379
2025-06-23	62.600	62.800	61.000	62.200	60.635	28,397
2025-06-19	64.800	65.200	63.200	63.200	61.609	2,941
2025-06-18	64.600	65.400	63.800	65.400	63.754	7,881
2025-06-17	67.400	67.400	64.600	64.600	62.974	6,035
2025-06-16	63.800	67.400	62.600	66.800	65.119	13,683
2025-06-13	62.800	68.400	62.800	65.000	63.364	26,001
2025-06-12	67.000	68.800	66.600	67.400	65.704	30,734
2025-06-11	67.200	68.600	67.200	67.400	65.704	9,449
2025-06-10	67.200	68.600	66.200	67.200	65.509	28,755
2025-06-09	65.800	67.600	65.200	67.400	65.704	154,722
2025-06-05	65.600	67.000	63.200	67.000	65.314	43,810
2025-06-04	61.400	66.000	61.400	65.200	63.559	49,889
2025-06-03	61.000	63.000	60.600	61.600	60.050	13,729
2025-06-02	62.200	62.200	60.000	61.800	60.245	30,704
2025-05-30	62.200	62.800	61.000	62.800	61.220	28,197
2025-05-28	63.000	66.800	63.000	63.400	61.804	53,938
2025-05-27	60.400	63.200	60.000	62.800	61.220	398,632
2025-05-26	59.000	60.800	59.000	60.200	58.685	12,392
2025-05-23	60.200	60.800	58.400	59.200	57.710	39,397
2025-05-22	60.200	60.600	58.200	60.000	58.490	52,074
2025-05-21	59.200	61.000	58.400	61.000	58.246	61,881
2025-05-20	59.200	59.400	58.600	59.400	56.719	54,679

← NewerPage 6 of 21 · 1,257 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.