RugVista Group AB (publ) (STO:RUG)
Sweden
· Delayed Price · Currency is SEK 69.80
-0.20 (-0.29%)
At close: Dec 5, 2025
RugVista Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.00 | 72.00 | 69.80 | 69.80 | 69.80 | -0.29% | 17,816 |
| Dec 4, 2025 | 70.00 | 70.60 | 70.00 | 70.00 | 70.00 | -0.28% | 105,338 |
| Dec 3, 2025 | 69.80 | 71.20 | 69.80 | 70.20 | 70.20 | 0.29% | 17,864 |
| Dec 2, 2025 | 69.00 | 71.20 | 68.80 | 70.00 | 70.00 | 1.45% | 23,400 |
| Dec 1, 2025 | 69.60 | 70.60 | 68.40 | 69.00 | 69.00 | 1.47% | 57,780 |
| Nov 28, 2025 | 66.20 | 69.60 | 65.60 | 68.00 | 68.00 | -0.29% | 17,249 |
| Nov 27, 2025 | 68.00 | 68.60 | 66.20 | 68.20 | 68.20 | 0.59% | 10,844 |
| Nov 26, 2025 | 66.20 | 68.40 | 65.00 | 67.80 | 67.80 | 1.50% | 14,951 |
| Nov 25, 2025 | 66.40 | 67.60 | 65.20 | 66.80 | 66.80 | 1.21% | 21,496 |
| Nov 24, 2025 | 65.80 | 66.40 | 63.20 | 66.00 | 66.00 | 0.61% | 30,270 |
| Nov 21, 2025 | 65.80 | 66.00 | 64.20 | 65.60 | 65.60 | 3.47% | 50,716 |
| Nov 20, 2025 | 60.00 | 65.40 | 60.00 | 63.40 | 63.40 | 3.93% | 34,543 |
| Nov 19, 2025 | 62.00 | 63.40 | 60.80 | 61.00 | 61.00 | -0.97% | 23,666 |
| Nov 18, 2025 | 60.60 | 63.20 | 59.60 | 61.60 | 61.60 | 0.65% | 93,227 |
| Nov 17, 2025 | 63.60 | 63.60 | 60.20 | 61.20 | 61.20 | -3.16% | 23,059 |
| Nov 14, 2025 | 64.00 | 64.00 | 62.00 | 63.20 | 63.20 | -1.56% | 36,819 |
| Nov 13, 2025 | 64.60 | 65.00 | 62.00 | 64.20 | 64.20 | -1.23% | 21,293 |
| Nov 12, 2025 | 64.60 | 66.00 | 64.20 | 65.00 | 65.00 | -0.91% | 12,994 |
| Nov 11, 2025 | 66.00 | 67.00 | 64.20 | 65.60 | 65.60 | -0.61% | 10,137 |
| Nov 10, 2025 | 67.00 | 70.00 | 64.60 | 66.00 | 66.00 | -2.08% | 23,808 |
| Nov 7, 2025 | 68.00 | 69.80 | 63.00 | 67.40 | 67.40 | -0.30% | 63,709 |
| Nov 6, 2025 | 74.60 | 75.00 | 65.60 | 67.60 | 67.60 | -16.13% | 121,830 |
| Nov 5, 2025 | 75.80 | 82.00 | 75.80 | 80.60 | 80.60 | 6.05% | 67,975 |
| Nov 4, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.81% | 9,222 |
| Nov 3, 2025 | 77.80 | 80.00 | 76.80 | 77.40 | 77.40 | -0.51% | 26,395 |
| Oct 31, 2025 | 77.80 | 78.00 | 76.80 | 77.80 | 77.80 | 0.52% | 1,253 |
| Oct 30, 2025 | 77.60 | 78.00 | 76.80 | 77.40 | 77.40 | - | 4,663 |
| Oct 29, 2025 | 76.60 | 79.00 | 76.60 | 77.40 | 77.40 | -0.51% | 9,491 |
| Oct 28, 2025 | 70.80 | 77.80 | 70.60 | 77.80 | 77.80 | 8.96% | 18,084 |
| Oct 27, 2025 | 73.00 | 74.60 | 71.40 | 71.40 | 71.40 | -1.65% | 29,199 |
| Oct 24, 2025 | 73.80 | 75.20 | 72.40 | 72.60 | 72.60 | -1.89% | 10,667 |
| Oct 23, 2025 | 74.80 | 74.80 | 73.60 | 74.00 | 74.00 | 0.27% | 7,040 |
| Oct 22, 2025 | 72.40 | 77.60 | 71.80 | 73.80 | 73.80 | 1.37% | 34,243 |
| Oct 21, 2025 | 72.80 | 73.20 | 71.60 | 72.80 | 72.80 | -0.27% | 12,424 |
| Oct 20, 2025 | 73.20 | 73.80 | 72.20 | 73.00 | 73.00 | -0.82% | 3,864 |
| Oct 17, 2025 | 72.20 | 73.60 | 71.60 | 73.60 | 73.60 | 0.55% | 3,326 |
| Oct 16, 2025 | 71.00 | 73.80 | 71.00 | 73.20 | 73.20 | 1.39% | 5,050 |
| Oct 15, 2025 | 73.00 | 73.60 | 71.80 | 72.20 | 72.20 | -1.10% | 3,614 |
| Oct 14, 2025 | 73.00 | 73.20 | 71.20 | 73.00 | 73.00 | -1.08% | 11,386 |
| Oct 13, 2025 | 74.00 | 75.60 | 73.80 | 73.80 | 73.80 | -0.27% | 9,988 |
| Oct 10, 2025 | 73.40 | 75.00 | 71.60 | 74.00 | 74.00 | 0.54% | 44,246 |
| Oct 9, 2025 | 75.00 | 75.60 | 72.40 | 73.60 | 73.60 | -1.87% | 18,168 |
| Oct 8, 2025 | 76.40 | 77.40 | 75.00 | 75.00 | 75.00 | -1.57% | 9,879 |
| Oct 7, 2025 | 75.80 | 76.80 | 75.20 | 76.20 | 76.20 | 0.79% | 8,505 |
| Oct 6, 2025 | 75.80 | 77.40 | 75.20 | 75.60 | 75.60 | -1.05% | 11,248 |
| Oct 3, 2025 | 76.40 | 77.40 | 76.00 | 76.40 | 76.40 | - | 14,138 |
| Oct 2, 2025 | 76.20 | 77.80 | 75.40 | 76.40 | 76.40 | -0.78% | 11,619 |
| Oct 1, 2025 | 79.60 | 80.60 | 76.40 | 77.00 | 77.00 | -2.78% | 10,485 |
| Sep 30, 2025 | 80.60 | 81.00 | 79.20 | 79.20 | 79.20 | -1.49% | 11,523 |
| Sep 29, 2025 | 79.80 | 82.20 | 77.80 | 80.40 | 80.40 | 1.52% | 47,977 |
| Sep 26, 2025 | 77.60 | 79.20 | 77.00 | 79.20 | 79.20 | 1.02% | 21,206 |
| Sep 25, 2025 | 76.60 | 78.60 | 76.00 | 78.40 | 78.40 | 1.55% | 25,299 |
| Sep 24, 2025 | 74.80 | 77.60 | 74.00 | 77.20 | 77.20 | 1.58% | 22,872 |
| Sep 23, 2025 | 78.40 | 78.60 | 75.40 | 76.00 | 76.00 | -3.06% | 10,359 |
| Sep 22, 2025 | 77.20 | 78.60 | 75.40 | 78.40 | 78.40 | 1.82% | 27,127 |
| Sep 19, 2025 | 78.80 | 78.80 | 75.20 | 77.00 | 77.00 | 0.79% | 12,319 |
| Sep 18, 2025 | 76.40 | 79.00 | 75.40 | 76.40 | 76.40 | - | 10,766 |
| Sep 17, 2025 | 74.80 | 76.80 | 73.40 | 76.40 | 76.40 | 3.52% | 16,599 |
| Sep 16, 2025 | 74.00 | 74.80 | 72.40 | 73.80 | 73.80 | -1.07% | 14,561 |
| Sep 15, 2025 | 72.80 | 74.60 | 72.40 | 74.60 | 74.60 | 2.47% | 13,002 |
| Sep 12, 2025 | 72.60 | 74.00 | 72.40 | 72.80 | 72.80 | 0.83% | 8,735 |
| Sep 11, 2025 | 75.00 | 75.60 | 71.40 | 72.20 | 72.20 | -3.73% | 49,413 |
| Sep 10, 2025 | 76.00 | 76.00 | 74.60 | 75.00 | 75.00 | -1.32% | 7,569 |
| Sep 9, 2025 | 76.20 | 76.80 | 76.00 | 76.00 | 76.00 | -0.26% | 12,583 |
| Sep 8, 2025 | 76.80 | 77.00 | 76.00 | 76.20 | 76.20 | -1.04% | 8,329 |
| Sep 5, 2025 | 78.60 | 79.00 | 76.80 | 77.00 | 77.00 | -2.28% | 14,844 |
| Sep 4, 2025 | 76.00 | 79.00 | 75.40 | 78.80 | 78.80 | 3.96% | 38,441 |
| Sep 3, 2025 | 74.00 | 77.60 | 72.40 | 75.80 | 75.80 | 3.84% | 29,170 |
| Sep 2, 2025 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -5.19% | 9,564 |
| Sep 1, 2025 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -1.28% | 6,181 |
| Aug 29, 2025 | 77.20 | 80.00 | 76.20 | 78.00 | 78.00 | 1.04% | 41,652 |
| Aug 28, 2025 | 78.80 | 78.80 | 75.60 | 77.20 | 77.20 | -1.03% | 21,353 |
| Aug 27, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.26% | 18,076 |
| Aug 26, 2025 | 78.60 | 79.80 | 76.60 | 79.80 | 79.80 | 2.05% | 89,685 |
| Aug 25, 2025 | 77.00 | 78.20 | 75.20 | 78.20 | 78.20 | 0.77% | 22,288 |
| Aug 22, 2025 | 78.00 | 78.40 | 76.80 | 77.60 | 77.60 | -0.51% | 28,776 |
| Aug 21, 2025 | 78.00 | 82.00 | 77.00 | 78.00 | 78.00 | - | 47,657 |
| Aug 20, 2025 | 77.00 | 79.00 | 76.40 | 78.00 | 78.00 | 1.30% | 42,899 |
| Aug 19, 2025 | 74.20 | 77.40 | 73.00 | 77.00 | 77.00 | 4.05% | 69,893 |
| Aug 18, 2025 | 75.60 | 76.80 | 72.00 | 74.00 | 74.00 | -1.86% | 26,153 |
| Aug 15, 2025 | 75.60 | 77.80 | 74.60 | 75.40 | 75.40 | 3.29% | 128,697 |
| Aug 14, 2025 | 74.00 | 77.00 | 73.00 | 73.00 | 73.00 | 1.96% | 109,920 |
| Aug 13, 2025 | 68.80 | 72.00 | 67.80 | 71.60 | 71.60 | 4.68% | 153,056 |
| Aug 12, 2025 | 69.40 | 69.60 | 67.20 | 68.40 | 68.40 | -1.72% | 21,279 |
| Aug 11, 2025 | 72.60 | 72.80 | 68.80 | 69.60 | 69.60 | -3.33% | 36,652 |
| Aug 8, 2025 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 1.41% | 110,183 |
| Aug 7, 2025 | 69.80 | 72.00 | 68.60 | 71.00 | 71.00 | 3.80% | 58,110 |
| Aug 6, 2025 | 67.20 | 69.60 | 67.20 | 68.40 | 68.40 | 0.59% | 6,737 |
| Aug 5, 2025 | 66.20 | 68.00 | 66.20 | 68.00 | 68.00 | 2.10% | 54,195 |
| Aug 4, 2025 | 67.80 | 68.00 | 66.60 | 66.60 | 66.60 | -2.06% | 12,695 |
| Aug 1, 2025 | 67.10 | 68.00 | 66.80 | 68.00 | 68.00 | 0.89% | 64,006 |
| Jul 31, 2025 | 63.40 | 67.80 | 63.40 | 67.40 | 67.40 | 0.90% | 8,432 |
| Jul 30, 2025 | 65.60 | 67.60 | 65.20 | 66.80 | 66.80 | -0.30% | 14,342 |
| Jul 29, 2025 | 67.80 | 68.40 | 67.00 | 67.00 | 67.00 | -2.05% | 33,464 |
| Jul 28, 2025 | 70.20 | 70.20 | 67.60 | 68.40 | 68.40 | -2.56% | 2,781 |
| Jul 25, 2025 | 70.40 | 70.60 | 68.60 | 70.20 | 70.20 | -0.85% | 6,155 |
| Jul 24, 2025 | 68.80 | 71.00 | 68.80 | 70.80 | 70.80 | 1.72% | 14,681 |
| Jul 23, 2025 | 65.80 | 70.00 | 65.80 | 69.60 | 69.60 | 4.50% | 28,123 |
| Jul 22, 2025 | 64.80 | 67.00 | 63.00 | 66.60 | 66.60 | 3.74% | 23,824 |
| Jul 21, 2025 | 64.60 | 64.60 | 63.00 | 64.20 | 64.20 | -0.93% | 4,361 |