RugVista Group AB (publ) (STO:RUG)
Sweden · Delayed Price · Currency is SEK 64.90
+0.10 (0.15%)
Jul 31, 2026, 4:54 PM CET
RugVista Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 64.50 | 65.00 | 63.40 | 64.90 | 64.90 | 0.15% | 5,010 |
| Jul 30, 2026 | 65.50 | 65.70 | 64.40 | 64.80 | 64.80 | -1.82% | 9,171 |
| Jul 29, 2026 | 66.40 | 66.80 | 65.10 | 66.00 | 66.00 | -1.20% | 8,672 |
| Jul 28, 2026 | 64.10 | 66.80 | 64.10 | 66.80 | 66.80 | 4.05% | 7,596 |
| Jul 27, 2026 | 62.90 | 65.20 | 62.20 | 64.20 | 64.20 | 3.55% | 16,846 |
| Jul 24, 2026 | 64.10 | 65.00 | 61.70 | 62.00 | 62.00 | -2.82% | 9,801 |
| Jul 23, 2026 | 65.50 | 66.00 | 63.60 | 63.80 | 63.80 | -2.89% | 15,806 |
| Jul 22, 2026 | 67.20 | 67.20 | 65.70 | 65.70 | 65.70 | -2.23% | 12,112 |
| Jul 21, 2026 | 67.00 | 67.80 | 67.00 | 67.20 | 67.20 | 1.51% | 13,236 |
| Jul 20, 2026 | 65.80 | 67.00 | 65.80 | 66.20 | 66.20 | 1.69% | 32,515 |
| Jul 17, 2026 | 68.10 | 69.60 | 64.50 | 65.10 | 65.10 | 8.50% | 69,135 |
| Jul 16, 2026 | 60.70 | 60.90 | 58.50 | 60.00 | 60.00 | 2.21% | 32,383 |
| Jul 15, 2026 | 59.10 | 59.20 | 58.00 | 58.70 | 58.70 | -0.51% | 16,759 |
| Jul 14, 2026 | 59.40 | 59.40 | 58.40 | 59.00 | 59.00 | -1.01% | 19,165 |
| Jul 13, 2026 | 61.30 | 61.40 | 59.10 | 59.60 | 59.60 | -2.77% | 9,403 |
| Jul 10, 2026 | 61.40 | 61.40 | 60.00 | 61.30 | 61.30 | -0.16% | 17,202 |
| Jul 9, 2026 | 59.70 | 61.90 | 59.40 | 61.40 | 61.40 | 1.99% | 14,742 |
| Jul 8, 2026 | 62.00 | 62.50 | 59.40 | 60.20 | 60.20 | -2.90% | 34,210 |
| Jul 7, 2026 | 62.00 | 62.10 | 61.20 | 62.00 | 62.00 | 0.32% | 8,209 |
| Jul 6, 2026 | 61.80 | 61.80 | 60.10 | 61.80 | 61.80 | - | 6,719 |
| Jul 3, 2026 | 61.90 | 62.00 | 61.40 | 61.80 | 61.80 | -0.16% | 3,401 |
| Jul 2, 2026 | 61.60 | 62.60 | 61.00 | 61.90 | 61.90 | 0.65% | 10,825 |
| Jul 1, 2026 | 60.10 | 61.50 | 60.10 | 61.50 | 61.50 | 0.82% | 36,000 |
| Jun 30, 2026 | 60.30 | 62.30 | 59.80 | 61.00 | 61.00 | 1.33% | 53,523 |
| Jun 29, 2026 | 60.40 | 62.70 | 59.80 | 60.20 | 60.20 | 0.67% | 12,749 |
| Jun 26, 2026 | 60.40 | 60.50 | 58.80 | 59.80 | 59.80 | -0.66% | 5,648 |
| Jun 25, 2026 | 60.80 | 60.80 | 60.20 | 60.20 | 60.20 | -0.82% | 11,902 |
| Jun 24, 2026 | 59.60 | 60.90 | 59.60 | 60.70 | 60.70 | -0.49% | 13,518 |
| Jun 23, 2026 | 60.60 | 61.00 | 60.00 | 61.00 | 61.00 | 0.66% | 5,592 |
| Jun 22, 2026 | 61.60 | 61.60 | 59.80 | 60.60 | 60.60 | -0.16% | 13,969 |
| Jun 18, 2026 | 60.90 | 62.10 | 60.30 | 60.70 | 60.70 | -0.33% | 19,327 |
| Jun 17, 2026 | 62.00 | 62.00 | 60.60 | 60.90 | 60.90 | -1.62% | 13,090 |
| Jun 16, 2026 | 61.00 | 62.00 | 59.70 | 61.90 | 61.90 | 3.86% | 37,983 |
| Jun 15, 2026 | 61.20 | 61.30 | 59.20 | 59.60 | 59.60 | -1.81% | 11,711 |
| Jun 12, 2026 | 59.80 | 61.80 | 59.80 | 60.70 | 60.70 | 1.51% | 37,915 |
| Jun 11, 2026 | 59.00 | 59.80 | 58.60 | 59.80 | 59.80 | 0.67% | 4,920 |
| Jun 10, 2026 | 59.40 | 59.40 | 58.00 | 59.40 | 59.40 | 0.17% | 9,815 |
| Jun 9, 2026 | 59.70 | 60.00 | 58.10 | 59.30 | 59.30 | 1.37% | 22,859 |
| Jun 8, 2026 | 57.90 | 59.40 | 57.20 | 58.50 | 58.50 | 0.86% | 21,374 |
| Jun 5, 2026 | 57.90 | 59.40 | 57.90 | 58.00 | 58.00 | -1.02% | 27,047 |
| Jun 4, 2026 | 57.90 | 58.70 | 57.30 | 58.60 | 58.60 | 1.21% | 29,640 |
| Jun 3, 2026 | 59.90 | 60.40 | 57.10 | 57.90 | 57.90 | -2.36% | 26,621 |
| Jun 2, 2026 | 57.60 | 60.90 | 55.90 | 59.30 | 59.30 | 3.13% | 79,046 |
| Jun 1, 2026 | 57.50 | 58.20 | 55.30 | 57.50 | 57.50 | 0.52% | 430,524 |
| May 29, 2026 | 58.90 | 58.90 | 56.50 | 57.20 | 57.20 | -2.56% | 27,196 |
| May 28, 2026 | 57.30 | 59.50 | 56.40 | 58.70 | 58.70 | 2.26% | 36,777 |
| May 27, 2026 | 55.00 | 58.00 | 54.50 | 57.40 | 57.40 | 4.36% | 236,989 |
| 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 |