RugVista Group AB (publ) (STO:RUG)
Sweden
· Delayed Price · Currency is SEK 64.60
-2.40 (-3.58%)
At close: Mar 6, 2026
RugVista Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.80 | 68.60 | 64.40 | 64.60 | 64.60 | -3.58% | 7,824 |
| Mar 5, 2026 | 65.60 | 67.00 | 64.20 | 67.00 | 67.00 | 1.82% | 9,359 |
| Mar 4, 2026 | 63.80 | 65.80 | 62.60 | 65.80 | 65.80 | 1.23% | 12,357 |
| Mar 3, 2026 | 64.80 | 66.40 | 62.40 | 65.00 | 65.00 | -1.81% | 27,950 |
| Mar 2, 2026 | 64.40 | 67.00 | 64.00 | 66.20 | 66.20 | -1.19% | 16,252 |
| Feb 27, 2026 | 66.20 | 68.20 | 65.40 | 67.00 | 67.00 | 1.21% | 24,290 |
| Feb 26, 2026 | 64.80 | 66.20 | 64.00 | 66.20 | 66.20 | 1.85% | 6,548 |
| Feb 25, 2026 | 65.20 | 66.00 | 64.20 | 65.00 | 65.00 | - | 3,341 |
| Feb 24, 2026 | 65.80 | 66.40 | 63.80 | 65.00 | 65.00 | -0.61% | 20,154 |
| Feb 23, 2026 | 65.00 | 66.80 | 65.00 | 65.40 | 65.40 | - | 3,637 |
| Feb 20, 2026 | 66.40 | 66.40 | 65.00 | 65.40 | 65.40 | 0.62% | 3,652 |
| Feb 19, 2026 | 66.40 | 66.40 | 64.00 | 65.00 | 65.00 | -2.11% | 16,087 |
| Feb 18, 2026 | 68.40 | 69.80 | 65.80 | 66.40 | 66.40 | -2.35% | 17,540 |
| Feb 17, 2026 | 69.00 | 69.40 | 68.00 | 68.00 | 68.00 | -1.45% | 4,773 |
| Feb 16, 2026 | 70.40 | 70.40 | 68.00 | 69.00 | 69.00 | -1.43% | 29,189 |
| Feb 13, 2026 | 71.60 | 71.60 | 69.20 | 70.00 | 70.00 | -2.23% | 26,301 |
| Feb 12, 2026 | 69.60 | 71.80 | 68.00 | 71.60 | 71.60 | 1.99% | 36,009 |
| Feb 11, 2026 | 65.20 | 70.20 | 65.20 | 70.20 | 70.20 | 8.33% | 36,876 |
| Feb 10, 2026 | 64.60 | 67.80 | 63.00 | 64.80 | 64.80 | 0.93% | 41,872 |
| Feb 9, 2026 | 67.60 | 67.60 | 63.80 | 64.20 | 64.20 | -3.89% | 16,177 |
| Feb 6, 2026 | 66.00 | 67.80 | 64.60 | 66.80 | 66.80 | 0.91% | 9,629 |
| Feb 5, 2026 | 67.00 | 70.40 | 65.80 | 66.20 | 66.20 | 6.77% | 77,338 |
| Feb 4, 2026 | 63.20 | 64.00 | 61.60 | 62.00 | 62.00 | -1.59% | 10,293 |
| Feb 3, 2026 | 64.20 | 65.60 | 62.80 | 63.00 | 63.00 | -0.32% | 12,828 |
| Feb 2, 2026 | 62.60 | 64.20 | 61.20 | 63.20 | 63.20 | 0.32% | 16,171 |
| Jan 30, 2026 | 64.00 | 64.00 | 62.40 | 63.00 | 63.00 | -1.56% | 22,917 |
| Jan 29, 2026 | 65.80 | 66.00 | 63.40 | 64.00 | 64.00 | -1.54% | 13,156 |
| Jan 28, 2026 | 64.60 | 66.80 | 64.40 | 65.00 | 65.00 | -0.91% | 12,928 |
| Jan 27, 2026 | 65.20 | 66.40 | 65.20 | 65.60 | 65.60 | 0.92% | 10,527 |
| Jan 26, 2026 | 65.00 | 67.80 | 65.00 | 65.00 | 65.00 | -1.52% | 8,160 |
| Jan 23, 2026 | 64.80 | 66.80 | 64.40 | 66.00 | 66.00 | 1.54% | 6,848 |
| Jan 22, 2026 | 67.00 | 67.00 | 64.60 | 65.00 | 65.00 | -3.85% | 50,873 |
| Jan 21, 2026 | 67.00 | 68.40 | 65.00 | 67.60 | 67.60 | -1.46% | 13,085 |
| Jan 20, 2026 | 67.60 | 68.60 | 66.00 | 68.60 | 68.60 | - | 6,015 |
| Jan 19, 2026 | 68.20 | 69.20 | 65.40 | 68.60 | 68.60 | -0.87% | 11,485 |
| Jan 16, 2026 | 69.20 | 69.80 | 67.00 | 69.20 | 69.20 | - | 4,781 |
| Jan 15, 2026 | 67.60 | 69.20 | 67.00 | 69.20 | 69.20 | 1.76% | 14,945 |
| Jan 14, 2026 | 67.20 | 68.60 | 67.20 | 68.00 | 68.00 | 1.49% | 1,961 |
| Jan 13, 2026 | 67.00 | 67.80 | 67.00 | 67.00 | 67.00 | -2.33% | 8,544 |
| Jan 12, 2026 | 68.20 | 69.80 | 67.00 | 68.60 | 68.60 | -0.58% | 6,670 |
| Jan 9, 2026 | 70.20 | 70.80 | 67.60 | 69.00 | 69.00 | -1.43% | 10,320 |
| Jan 8, 2026 | 69.60 | 71.00 | 69.40 | 70.00 | 70.00 | -1.41% | 6,316 |
| Jan 7, 2026 | 68.60 | 71.00 | 67.20 | 71.00 | 71.00 | 3.20% | 25,282 |
| Jan 5, 2026 | 70.80 | 70.80 | 67.80 | 68.80 | 68.80 | -0.58% | 3,736 |
| Jan 2, 2026 | 70.80 | 72.00 | 68.60 | 69.20 | 69.20 | -3.62% | 19,734 |
| Dec 30, 2025 | 71.20 | 71.80 | 69.80 | 71.80 | 71.80 | 1.13% | 14,113 |
| Dec 29, 2025 | 67.00 | 72.00 | 67.00 | 71.00 | 71.00 | 6.29% | 38,362 |
| Dec 23, 2025 | 67.40 | 67.40 | 65.60 | 66.80 | 66.80 | - | 16,418 |
| Dec 22, 2025 | 66.20 | 67.00 | 65.60 | 66.80 | 66.80 | -0.30% | 7,534 |
| Dec 19, 2025 | 67.20 | 68.40 | 66.00 | 67.00 | 67.00 | -0.30% | 8,916 |
| Dec 18, 2025 | 67.60 | 67.60 | 66.60 | 67.20 | 67.20 | -0.59% | 7,762 |
| Dec 17, 2025 | 69.20 | 70.40 | 67.60 | 67.60 | 67.60 | -2.03% | 37,431 |
| Dec 16, 2025 | 68.20 | 70.40 | 66.40 | 69.00 | 69.00 | 1.17% | 43,140 |
| Dec 15, 2025 | 68.40 | 70.20 | 68.20 | 68.20 | 68.20 | -2.01% | 4,678 |
| Dec 12, 2025 | 68.80 | 71.00 | 68.60 | 69.60 | 69.60 | 0.29% | 32,071 |
| Dec 11, 2025 | 68.00 | 69.40 | 67.00 | 69.40 | 69.40 | 2.06% | 51,470 |
| Dec 10, 2025 | 71.00 | 71.60 | 68.00 | 68.00 | 68.00 | -2.86% | 78,441 |
| Dec 9, 2025 | 73.00 | 73.40 | 70.00 | 70.00 | 70.00 | -3.85% | 40,270 |
| Dec 8, 2025 | 70.20 | 73.40 | 70.00 | 72.80 | 72.80 | 4.30% | 21,684 |
| 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 |