Rugvista Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	43.000	43.600	42.700	42.900	40.963	11,016
2024-11-18	44.000	45.200	43.100	43.100	41.154	15,124
2024-11-15	43.400	43.700	42.700	43.000	41.059	6,263
2024-11-14	43.400	43.500	42.900	43.300	41.345	8,379
2024-11-13	43.800	43.900	42.600	43.400	41.441	9,850
2024-11-12	44.700	44.900	43.300	43.800	41.823	13,608
2024-11-11	44.000	44.900	43.200	44.900	42.873	208,376
2024-11-08	44.900	45.700	43.700	44.000	42.014	22,237
2024-11-07	47.100	47.100	42.500	44.700	42.682	277,476
2024-11-06	45.400	48.100	43.600	48.100	45.929	17,426
2024-11-05	45.900	45.900	44.000	44.400	42.396	11,336
2024-11-04	45.700	46.500	45.200	45.400	43.351	22,181
2024-11-01	44.000	45.700	44.000	44.800	42.778	2,399
2024-10-31	42.600	43.000	42.500	42.800	40.868	1,468
2024-10-30	43.100	43.200	42.200	42.500	40.581	9,933
2024-10-29	43.000	44.800	42.000	42.500	40.581	18,592
2024-10-28	44.700	44.700	43.200	43.900	41.918	12,444
2024-10-25	44.300	47.200	43.100	44.800	42.778	15,009
2024-10-24	43.000	45.000	43.000	44.300	42.300	9,606
2024-10-23	44.100	44.100	42.800	43.200	41.250	4,278
2024-10-22	44.000	44.900	43.300	44.200	42.205	104,149
2024-10-21	42.800	44.900	42.800	44.000	42.014	3,065
2024-10-18	43.100	43.200	42.100	42.500	40.581	4,767
2024-10-17	43.800	44.000	42.600	43.200	41.250	4,438
2024-10-16	44.900	44.900	43.500	43.500	41.536	28,977
2024-10-15	43.900	44.800	43.700	44.600	42.587	3,333
2024-10-14	42.300	44.000	42.300	43.900	41.918	3,931
2024-10-11	43.200	43.800	42.600	43.800	41.823	1,464
2024-10-10	42.900	43.200	42.200	43.200	41.250	9,074
2024-10-09	43.100	43.400	42.600	42.800	40.868	2,320
2024-10-08	44.500	44.500	43.000	43.700	41.727	3,695
2024-10-07	44.400	44.500	43.300	44.500	42.491	1,603
2024-10-04	46.400	46.400	43.900	44.500	42.491	5,873
2024-10-03	46.100	46.500	45.500	46.500	44.401	15,018
2024-10-02	45.000	47.000	44.000	47.000	44.878	5,152
2024-10-01	42.500	45.600	42.100	45.000	42.969	162,267
2024-09-30	42.200	43.400	41.900	42.700	40.772	235,269
2024-09-27	44.300	45.900	41.900	42.200	40.295	33,292
2024-09-26	45.000	45.000	44.100	44.300	42.300	7,719
2024-09-25	44.900	44.900	43.700	44.200	42.205	6,885
2024-09-24	44.600	46.000	42.600	43.700	41.727	17,613
2024-09-23	46.000	47.700	42.100	45.300	43.255	20,405
2024-09-20	45.400	45.400	44.000	44.000	42.014	147,556
2024-09-19	44.900	45.900	44.900	45.400	43.351	12,568
2024-09-18	43.300	45.000	43.300	44.700	42.682	11,396
2024-09-17	43.000	44.000	43.000	43.800	41.823	6,542
2024-09-16	42.700	43.400	42.600	43.000	41.059	3,479
2024-09-13	45.100	45.100	42.400	42.700	40.772	40,929
2024-09-12	43.800	44.000	43.400	43.600	41.632	3,434
2024-09-11	44.000	44.400	43.300	43.400	41.441	20,953
2024-09-10	43.400	45.500	43.300	44.500	42.491	368,052
2024-09-09	44.500	45.900	43.300	43.600	41.632	16,658
2024-09-06	44.600	45.600	44.500	44.500	42.491	10,012
2024-09-05	46.000	46.200	44.300	44.600	42.587	7,724
2024-09-04	46.900	47.000	44.800	45.000	42.969	63,589
2024-09-03	50.000	50.000	46.000	46.500	44.401	87,126
2024-09-02	48.500	50.000	48.500	49.600	47.361	103,539
2024-08-30	48.100	49.000	48.000	48.500	46.311	128,208
2024-08-29	48.100	48.500	48.000	48.000	45.833	14,932
2024-08-28	48.800	49.000	48.000	48.000	45.833	13,771

← NewerPage 9 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.