RugVista Group AB (publ) (STO:RUG)
Sweden · Delayed Price · Currency is SEK 62.60
-1.20 (-1.88%)
At close: Mar 23, 2026
RugVista Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |