RugVista Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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