RugVista Group AB (publ) (STO:RUG)
Sweden · Delayed Price · Currency is SEK 78.00
+0.80 (1.04%)
Aug 29, 2025, 5:29 PM CET
RugVista Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 122,381 |
| 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 |
| Jul 18, 2025 | 63.00 | 65.00 | 63.00 | 64.80 | 64.80 | 3.18% | 14,664 |
| Jul 17, 2025 | 61.60 | 63.40 | 61.60 | 62.80 | 62.80 | 0.96% | 12,513 |
| Jul 16, 2025 | 63.40 | 63.40 | 61.60 | 62.20 | 62.20 | -1.89% | 7,825 |
| Jul 15, 2025 | 61.00 | 63.60 | 61.00 | 63.40 | 63.40 | 2.92% | 5,918 |
| Jul 14, 2025 | 60.00 | 63.60 | 59.40 | 61.60 | 61.60 | -2.84% | 6,646 |
| Jul 11, 2025 | 63.00 | 64.00 | 63.00 | 63.40 | 63.40 | -1.25% | 6,696 |
| Jul 10, 2025 | 64.20 | 64.20 | 63.40 | 64.20 | 64.20 | 0.31% | 3,121 |
| Jul 9, 2025 | 62.80 | 64.20 | 62.40 | 64.00 | 64.00 | 1.91% | 11,967 |
| Jul 8, 2025 | 61.40 | 63.00 | 60.80 | 62.80 | 62.80 | 2.28% | 15,774 |
| Jul 7, 2025 | 61.00 | 62.00 | 60.80 | 61.40 | 61.40 | -1.29% | 9,402 |
| Jul 4, 2025 | 60.00 | 62.40 | 60.00 | 62.20 | 62.20 | -0.64% | 8,803 |
| Jul 3, 2025 | 63.00 | 63.20 | 61.00 | 62.60 | 62.60 | -1.26% | 30,542 |
| Jul 2, 2025 | 63.40 | 63.40 | 62.00 | 63.40 | 63.40 | - | 10,971 |
| Jul 1, 2025 | 62.40 | 63.60 | 61.80 | 63.40 | 63.40 | -0.31% | 5,718 |
| Jun 30, 2025 | 65.40 | 65.60 | 62.00 | 63.60 | 63.60 | 0.95% | 8,851 |
| Jun 27, 2025 | 60.00 | 64.40 | 59.60 | 63.00 | 63.00 | 3.96% | 20,148 |
| Jun 26, 2025 | 61.00 | 61.00 | 60.00 | 60.60 | 60.60 | -0.98% | 17,833 |
| Jun 25, 2025 | 61.20 | 61.80 | 60.60 | 61.20 | 61.20 | - | 6,505 |
| Jun 24, 2025 | 61.40 | 63.60 | 61.00 | 61.20 | 61.20 | -1.61% | 14,379 |
| Jun 23, 2025 | 62.60 | 62.80 | 61.00 | 62.20 | 62.20 | -1.58% | 28,397 |