RugVista Group AB (publ) (STO:RUG)
Sweden · Delayed Price · Currency is SEK 74.00
+0.40 (0.54%)
Oct 10, 2025, 5:13 PM CET
RugVista Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |