Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	51.000	51.000	48.000	49.200	46.979	20,209
2025-02-18	51.000	51.000	49.700	49.700	47.456	31,477
2025-02-17	51.000	51.400	49.600	49.600	47.361	15,957
2025-02-14	51.600	52.000	49.100	50.800	48.507	66,299
2025-02-13	50.200	50.600	49.000	50.600	48.316	72,480
2025-02-12	50.200	51.400	48.400	50.000	47.743	64,855
2025-02-11	49.200	50.200	48.100	50.200	47.934	79,120
2025-02-10	49.200	50.000	48.200	49.100	46.883	20,098
2025-02-07	50.000	50.200	48.700	48.800	46.597	49,116
2025-02-06	51.000	52.600	48.100	49.800	47.552	625,222
2025-02-05	48.600	48.600	46.300	46.900	44.783	72,841
2025-02-04	47.500	49.100	46.900	48.200	46.024	52,661
2025-02-03	46.900	47.000	45.600	46.500	44.401	28,782
2025-01-31	46.100	47.400	45.300	47.400	45.260	6,406
2025-01-30	46.100	47.000	45.600	46.100	44.019	11,400
2025-01-29	43.600	46.200	43.600	46.200	44.114	24,408
2025-01-28	45.200	45.400	44.300	44.300	42.300	8,313
2025-01-27	45.000	45.800	44.300	45.300	43.255	7,647
2025-01-24	45.500	46.100	45.000	45.400	43.351	3,259
2025-01-23	44.300	46.100	44.200	45.600	43.541	15,101
2025-01-22	43.400	44.300	43.400	44.200	42.205	6,459
2025-01-21	43.900	44.500	43.500	43.800	41.823	22,373
2025-01-20	43.000	44.800	42.400	43.600	41.632	26,404
2025-01-17	43.600	44.200	43.000	43.200	41.250	15,533
2025-01-16	42.600	43.200	42.400	42.500	40.581	6,730
2025-01-15	42.900	43.300	42.600	42.800	40.868	95,485
2025-01-14	44.300	45.100	42.800	43.000	41.059	18,102
2025-01-13	43.400	44.900	41.700	44.000	42.014	9,724
2025-01-10	45.000	45.400	43.900	44.000	42.014	7,818
2025-01-09	44.100	45.000	44.100	44.800	42.778	2,297
2025-01-08	44.700	45.000	44.200	44.800	42.778	3,309
2025-01-07	44.000	45.500	44.000	44.300	42.300	38,463
2025-01-03	44.700	44.700	43.000	44.000	42.014	6,031
2025-01-02	45.100	45.200	42.600	44.700	42.682	8,687
2024-12-30	44.500	45.100	43.500	45.000	42.969	7,540
2024-12-27	43.200	45.500	43.100	44.900	42.873	7,416
2024-12-23	44.000	45.100	43.500	43.600	41.632	17,030
2024-12-20	44.800	45.600	44.400	45.500	43.446	7,877
2024-12-19	41.900	45.100	41.900	45.100	43.064	5,879
2024-12-18	45.200	45.200	43.800	44.200	42.205	102,175
2024-12-17	45.100	45.500	44.400	45.200	43.160	12,231
2024-12-16	43.800	44.900	42.000	44.600	42.587	9,300
2024-12-13	44.100	45.700	44.100	44.700	42.682	9,639
2024-12-12	43.100	44.600	43.000	44.100	42.109	14,193
2024-12-11	44.200	45.300	43.300	43.800	41.823	23,022
2024-12-10	43.900	46.000	42.200	44.200	42.205	25,512
2024-12-09	41.800	43.900	41.400	43.900	41.918	70,581
2024-12-06	42.000	43.900	41.300	41.800	39.913	16,580
2024-12-05	42.300	44.600	42.000	42.200	40.295	12,814
2024-12-04	42.000	44.000	42.000	43.000	41.059	143,725
2024-12-03	41.600	42.500	40.900	42.500	40.581	17,508
2024-12-02	39.900	41.900	39.900	41.300	39.436	7,560
2024-11-29	40.100	40.100	39.200	39.900	38.099	77,025
2024-11-28	40.400	40.400	39.600	40.100	38.290	9,645
2024-11-27	40.600	40.600	39.400	39.900	38.099	37,091
2024-11-26	41.300	41.500	40.600	40.800	38.958	19,890
2024-11-25	42.100	42.400	40.600	41.100	39.245	17,713
2024-11-22	42.900	42.900	42.000	42.000	40.104	7,410
2024-11-21	43.000	43.000	42.200	42.500	40.581	11,159
2024-11-20	43.800	43.800	42.200	42.500	40.581	88,902

← NewerPage 8 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.