RugVista Group AB (publ) (STO:RUG)
Sweden · Delayed Price · Currency is SEK 55.00
-1.80 (-3.17%)
May 26, 2026, 5:29 PM CET
RugVista Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 56.30 | 56.80 | 54.20 | 55.00 | 55.00 | -3.17% | 30,467 |
| May 25, 2026 | 55.50 | 57.60 | 55.50 | 56.80 | 56.80 | 3.65% | 196,448 |
| May 22, 2026 | 56.30 | 56.60 | 54.30 | 54.80 | 54.80 | 0.37% | 69,748 |
| May 21, 2026 | 57.30 | 60.50 | 57.10 | 59.60 | 54.60 | 4.56% | 166,359 |
| May 20, 2026 | 57.50 | 57.60 | 55.80 | 57.00 | 52.22 | 0.18% | 46,362 |
| May 19, 2026 | 56.50 | 57.50 | 56.40 | 56.90 | 52.13 | 1.07% | 20,121 |
| May 18, 2026 | 55.90 | 56.50 | 55.90 | 56.30 | 51.58 | 0.18% | 86,125 |
| May 15, 2026 | 55.60 | 56.20 | 54.80 | 56.20 | 51.49 | 2.18% | 26,729 |
| May 13, 2026 | 55.70 | 56.20 | 54.50 | 55.00 | 50.39 | -0.18% | 13,167 |
| May 12, 2026 | 58.90 | 58.90 | 55.10 | 55.10 | 50.48 | -6.45% | 40,640 |
| May 11, 2026 | 58.10 | 59.00 | 57.50 | 58.90 | 53.96 | 1.55% | 37,350 |
| May 8, 2026 | 55.50 | 58.70 | 55.30 | 58.00 | 53.13 | 4.13% | 89,699 |
| May 7, 2026 | 53.00 | 56.00 | 53.00 | 55.70 | 51.03 | 5.29% | 2,356,304 |
| May 6, 2026 | 52.50 | 53.00 | 52.50 | 52.90 | 48.46 | 0.76% | 57,710 |
| May 5, 2026 | 52.90 | 53.00 | 52.00 | 52.50 | 48.10 | 0.57% | 22,621 |
| May 4, 2026 | 54.50 | 54.50 | 52.00 | 52.20 | 47.82 | 0.38% | 29,562 |
| Apr 30, 2026 | 53.90 | 53.90 | 52.00 | 52.00 | 47.64 | -1.89% | 11,171 |
| Apr 29, 2026 | 54.40 | 54.40 | 52.20 | 53.00 | 48.55 | -0.56% | 20,416 |
| Apr 28, 2026 | 55.10 | 55.10 | 52.80 | 53.30 | 48.83 | -3.09% | 84,374 |
| Apr 27, 2026 | 56.00 | 56.90 | 54.80 | 55.00 | 50.39 | -1.61% | 25,490 |
| Apr 24, 2026 | 56.80 | 57.00 | 55.90 | 55.90 | 51.21 | -1.41% | 13,897 |
| Apr 23, 2026 | 56.90 | 57.00 | 56.50 | 56.70 | 51.94 | -0.53% | 8,025 |
| Apr 22, 2026 | 57.60 | 57.90 | 56.90 | 57.00 | 52.22 | -0.52% | 15,059 |
| Apr 21, 2026 | 59.00 | 59.00 | 57.20 | 57.30 | 52.49 | -2.88% | 29,740 |
| Apr 20, 2026 | 59.10 | 59.10 | 58.20 | 59.00 | 54.05 | 0.51% | 37,768 |
| Apr 17, 2026 | 56.90 | 59.60 | 56.50 | 58.70 | 53.78 | 3.16% | 79,499 |
| Apr 16, 2026 | 56.90 | 57.00 | 56.40 | 56.90 | 52.13 | 0.71% | 28,254 |
| Apr 15, 2026 | 56.30 | 56.90 | 56.20 | 56.50 | 51.76 | 0.36% | 26,827 |
| Apr 14, 2026 | 56.30 | 57.00 | 55.20 | 56.30 | 51.58 | -0.53% | 87,293 |
| Apr 13, 2026 | 57.40 | 57.90 | 56.30 | 56.60 | 51.85 | -1.57% | 54,952 |
| Apr 10, 2026 | 58.00 | 58.50 | 57.10 | 57.50 | 52.68 | -0.86% | 64,696 |
| Apr 9, 2026 | 58.40 | 58.80 | 57.70 | 58.00 | 53.13 | -1.36% | 12,592 |
| Apr 8, 2026 | 58.80 | 59.60 | 58.30 | 58.80 | 53.87 | 2.62% | 13,264 |
| Apr 7, 2026 | 57.40 | 58.00 | 57.30 | 57.30 | 52.49 | -1.21% | 22,280 |
| Apr 2, 2026 | 57.40 | 58.00 | 57.00 | 58.00 | 53.13 | 0.69% | 13,761 |
| Apr 1, 2026 | 58.80 | 58.80 | 57.20 | 57.60 | 52.77 | 1.41% | 27,688 |
| Mar 31, 2026 | 59.00 | 59.00 | 55.00 | 56.80 | 52.03 | 1.43% | 58,926 |
| Mar 30, 2026 | 57.60 | 58.80 | 55.80 | 56.00 | 51.30 | -2.10% | 58,482 |
| Mar 27, 2026 | 58.60 | 59.00 | 56.80 | 57.20 | 52.40 | -3.38% | 35,820 |
| Mar 26, 2026 | 59.60 | 59.80 | 58.20 | 59.20 | 54.23 | -1.33% | 26,620 |
| Mar 25, 2026 | 60.80 | 62.20 | 59.60 | 60.00 | 54.97 | -0.66% | 9,402 |
| Mar 24, 2026 | 63.00 | 63.60 | 60.40 | 60.40 | 55.33 | -3.51% | 15,070 |
| Mar 23, 2026 | 63.00 | 63.60 | 60.60 | 62.60 | 57.35 | -1.88% | 18,671 |
| Mar 20, 2026 | 61.80 | 63.80 | 61.20 | 63.80 | 58.45 | 0.95% | 5,998 |
| Mar 19, 2026 | 62.80 | 63.20 | 61.20 | 63.20 | 57.90 | - | 10,139 |
| Mar 18, 2026 | 62.80 | 63.20 | 62.20 | 63.20 | 57.90 | 0.32% | 6,188 |
| Mar 17, 2026 | 63.40 | 63.40 | 62.00 | 63.00 | 57.71 | - | 10,520 |
| Mar 16, 2026 | 63.60 | 63.60 | 62.40 | 63.00 | 57.71 | -0.63% | 8,093 |
| Mar 13, 2026 | 63.80 | 63.80 | 61.20 | 63.40 | 58.08 | -0.63% | 39,423 |
| Mar 12, 2026 | 64.00 | 65.40 | 63.00 | 63.80 | 58.45 | -3.04% | 14,312 |