RugVista Group AB (publ) (STO:RUG)
Sweden
· Delayed Price · Currency is SEK 53.00
-0.30 (-0.56%)
Apr 29, 2026, 5:29 PM CET
RugVista Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.10 | 55.10 | 52.80 | 53.30 | 53.30 | -3.09% | 84,374 |
| Apr 27, 2026 | 56.00 | 56.90 | 54.80 | 55.00 | 55.00 | -1.61% | 25,490 |
| Apr 24, 2026 | 56.80 | 57.00 | 55.90 | 55.90 | 55.90 | -1.41% | 13,897 |
| Apr 23, 2026 | 56.90 | 57.00 | 56.50 | 56.70 | 56.70 | -0.53% | 8,025 |
| Apr 22, 2026 | 57.60 | 57.90 | 56.90 | 57.00 | 57.00 | -0.52% | 15,059 |
| Apr 21, 2026 | 59.00 | 59.00 | 57.20 | 57.30 | 57.30 | -2.88% | 29,740 |
| Apr 20, 2026 | 59.10 | 59.10 | 58.20 | 59.00 | 59.00 | 0.51% | 37,768 |
| Apr 17, 2026 | 56.90 | 59.60 | 56.50 | 58.70 | 58.70 | 3.16% | 79,499 |
| Apr 16, 2026 | 56.90 | 57.00 | 56.40 | 56.90 | 56.90 | 0.71% | 28,254 |
| Apr 15, 2026 | 56.30 | 56.90 | 56.20 | 56.50 | 56.50 | 0.36% | 26,827 |
| Apr 14, 2026 | 56.30 | 57.00 | 55.20 | 56.30 | 56.30 | -0.53% | 87,293 |
| Apr 13, 2026 | 57.40 | 57.90 | 56.30 | 56.60 | 56.60 | -1.57% | 54,952 |
| Apr 10, 2026 | 58.00 | 58.50 | 57.10 | 57.50 | 57.50 | -0.86% | 64,696 |
| Apr 9, 2026 | 58.40 | 58.80 | 57.70 | 58.00 | 58.00 | -1.36% | 12,592 |
| Apr 8, 2026 | 58.80 | 59.60 | 58.30 | 58.80 | 58.80 | 2.62% | 13,264 |
| Apr 7, 2026 | 57.40 | 58.00 | 57.30 | 57.30 | 57.30 | -1.21% | 22,280 |
| Apr 2, 2026 | 57.40 | 58.00 | 57.00 | 58.00 | 58.00 | 0.69% | 13,761 |
| Apr 1, 2026 | 58.80 | 58.80 | 57.20 | 57.60 | 57.60 | 1.41% | 27,688 |
| Mar 31, 2026 | 59.00 | 59.00 | 55.00 | 56.80 | 56.80 | 1.43% | 58,926 |
| Mar 30, 2026 | 57.60 | 58.80 | 55.80 | 56.00 | 56.00 | -2.10% | 58,482 |
| Mar 27, 2026 | 58.60 | 59.00 | 56.80 | 57.20 | 57.20 | -3.38% | 35,820 |
| Mar 26, 2026 | 59.60 | 59.80 | 58.20 | 59.20 | 59.20 | -1.33% | 26,620 |
| Mar 25, 2026 | 60.80 | 62.20 | 59.60 | 60.00 | 60.00 | -0.66% | 9,402 |
| Mar 24, 2026 | 63.00 | 63.60 | 60.40 | 60.40 | 60.40 | -3.51% | 15,070 |
| Mar 23, 2026 | 63.00 | 63.60 | 60.60 | 62.60 | 62.60 | -1.88% | 18,671 |
| Mar 20, 2026 | 61.80 | 63.80 | 61.20 | 63.80 | 63.80 | 0.95% | 5,998 |
| Mar 19, 2026 | 62.80 | 63.20 | 61.20 | 63.20 | 63.20 | - | 10,139 |
| Mar 18, 2026 | 62.80 | 63.20 | 62.20 | 63.20 | 63.20 | 0.32% | 6,188 |
| Mar 17, 2026 | 63.40 | 63.40 | 62.00 | 63.00 | 63.00 | - | 10,520 |
| Mar 16, 2026 | 63.60 | 63.60 | 62.40 | 63.00 | 63.00 | -0.63% | 8,093 |
| Mar 13, 2026 | 63.80 | 63.80 | 61.20 | 63.40 | 63.40 | -0.63% | 39,075 |
| Mar 12, 2026 | 64.00 | 65.40 | 63.00 | 63.80 | 63.80 | -3.04% | 14,312 |
| Mar 11, 2026 | 63.60 | 65.80 | 62.40 | 65.80 | 65.80 | 1.54% | 5,957 |
| Mar 10, 2026 | 65.00 | 65.00 | 62.20 | 64.80 | 64.80 | -0.31% | 23,678 |
| Mar 9, 2026 | 64.40 | 66.00 | 62.60 | 65.00 | 65.00 | 0.62% | 10,070 |
| 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 |