RugVista Group AB (publ) (STO:RUG)
Sweden · Delayed Price · Currency is SEK 67.80
+2.30 (3.51%)
Oct 8, 2026, 5:29 PM CET
RugVista Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 66.20 | 68.00 | 66.00 | 67.80 | 67.80 | 3.51% | 7,912 |
| Oct 7, 2026 | 64.50 | 66.30 | 64.40 | 65.50 | 65.50 | 1.08% | 196,424 |
| Oct 6, 2026 | 65.40 | 65.80 | 64.40 | 64.80 | 64.80 | -0.77% | 8,378 |
| Oct 5, 2026 | 66.50 | 67.30 | 64.80 | 65.30 | 65.30 | -1.06% | 70,573 |
| Oct 2, 2026 | 67.40 | 67.40 | 66.00 | 66.00 | 66.00 | -1.93% | 94,147 |
| Oct 1, 2026 | 67.00 | 67.30 | 66.10 | 67.30 | 67.30 | 0.30% | 8,378 |
| Sep 30, 2026 | 67.70 | 68.90 | 65.20 | 67.10 | 67.10 | -1.47% | 32,016 |
| Sep 29, 2026 | 69.20 | 70.00 | 67.70 | 68.10 | 68.10 | -1.59% | 99,162 |
| Sep 28, 2026 | 70.20 | 70.20 | 68.00 | 69.20 | 69.20 | -1.14% | 23,558 |
| Sep 25, 2026 | 67.50 | 71.00 | 67.50 | 70.00 | 70.00 | 3.70% | 15,226 |
| Sep 24, 2026 | 68.80 | 69.80 | 67.50 | 67.50 | 67.50 | -2.60% | 12,579 |
| Sep 23, 2026 | 68.70 | 70.00 | 68.70 | 69.30 | 69.30 | 1.02% | 15,931 |
| Sep 22, 2026 | 68.90 | 69.50 | 67.60 | 68.60 | 68.60 | -0.44% | 11,348 |
| Sep 21, 2026 | 68.10 | 69.00 | 65.70 | 68.90 | 68.90 | 2.07% | 14,279 |
| Sep 18, 2026 | 67.80 | 69.80 | 66.90 | 67.50 | 67.50 | - | 9,701 |
| Sep 17, 2026 | 67.20 | 67.50 | 65.60 | 67.50 | 67.50 | - | 8,614 |
| Sep 16, 2026 | 65.00 | 67.50 | 64.00 | 67.50 | 67.50 | 5.97% | 142,808 |
| Sep 15, 2026 | 66.50 | 66.50 | 62.30 | 63.70 | 63.70 | -3.04% | 73,236 |
| Sep 14, 2026 | 66.70 | 67.30 | 65.70 | 65.70 | 65.70 | -1.20% | 4,850 |
| Sep 11, 2026 | 68.00 | 68.00 | 66.20 | 66.50 | 66.50 | -1.48% | 10,265 |
| Sep 10, 2026 | 67.50 | 68.50 | 67.50 | 67.50 | 67.50 | 0.60% | 3,248 |
| Sep 9, 2026 | 69.70 | 69.70 | 67.00 | 67.10 | 67.10 | -1.18% | 5,960 |
| Sep 8, 2026 | 70.70 | 70.70 | 67.80 | 67.90 | 67.90 | -3.00% | 16,437 |
| Sep 7, 2026 | 69.70 | 70.60 | 69.30 | 70.00 | 70.00 | 2.19% | 14,155 |
| Sep 4, 2026 | 69.90 | 69.90 | 67.80 | 68.50 | 68.50 | -0.15% | 11,236 |
| Sep 3, 2026 | 70.10 | 71.60 | 68.60 | 68.60 | 68.60 | -2.00% | 26,558 |
| Sep 2, 2026 | 68.70 | 70.10 | 68.00 | 70.00 | 70.00 | 3.40% | 10,926 |
| Sep 1, 2026 | 68.00 | 68.10 | 67.20 | 67.70 | 67.70 | -0.44% | 18,640 |
| Aug 31, 2026 | 68.60 | 70.00 | 67.00 | 68.00 | 68.00 | -0.73% | 25,461 |
| Aug 28, 2026 | 67.90 | 69.30 | 67.60 | 68.50 | 68.50 | 1.33% | 14,485 |
| Aug 27, 2026 | 69.60 | 69.80 | 67.50 | 67.60 | 67.60 | 0.15% | 18,243 |
| Aug 26, 2026 | 67.70 | 69.10 | 66.00 | 67.50 | 67.50 | 0.75% | 48,933 |
| Aug 25, 2026 | 64.20 | 68.60 | 62.60 | 67.00 | 67.00 | 4.36% | 58,789 |
| Aug 24, 2026 | 63.40 | 65.20 | 63.40 | 64.20 | 64.20 | -0.47% | 17,193 |
| Aug 21, 2026 | 60.70 | 64.50 | 60.40 | 64.50 | 64.50 | 6.79% | 13,019 |
| Aug 20, 2026 | 62.00 | 62.50 | 59.50 | 60.40 | 60.40 | -2.42% | 16,502 |
| Aug 19, 2026 | 62.30 | 62.70 | 61.80 | 61.90 | 61.90 | -1.12% | 3,471 |
| Aug 18, 2026 | 62.90 | 63.00 | 60.80 | 62.60 | 62.60 | 2.29% | 16,738 |
| Aug 17, 2026 | 63.50 | 63.50 | 61.20 | 61.20 | 61.20 | -2.55% | 10,223 |
| Aug 14, 2026 | 61.70 | 63.20 | 60.80 | 62.80 | 62.80 | 2.28% | 18,465 |
| Aug 13, 2026 | 61.90 | 62.40 | 61.00 | 61.40 | 61.40 | -0.97% | 10,046 |
| Aug 12, 2026 | 63.30 | 63.30 | 61.90 | 62.00 | 62.00 | -0.48% | 6,647 |
| Aug 11, 2026 | 63.80 | 63.90 | 62.30 | 62.30 | 62.30 | -2.35% | 10,338 |
| Aug 10, 2026 | 65.30 | 65.30 | 63.40 | 63.80 | 63.80 | -2.89% | 5,457 |
| Aug 7, 2026 | 65.10 | 66.40 | 64.40 | 65.70 | 65.70 | 1.70% | 8,193 |
| Aug 6, 2026 | 66.40 | 66.40 | 64.60 | 64.60 | 64.60 | -2.42% | 8,031 |
| Aug 5, 2026 | 64.50 | 66.50 | 63.70 | 66.20 | 66.20 | 2.64% | 4,500 |
| Aug 4, 2026 | 65.10 | 65.40 | 63.70 | 64.50 | 64.50 | -1.23% | 10,118 |
| Aug 3, 2026 | 63.60 | 66.50 | 63.60 | 65.30 | 65.30 | 0.62% | 7,129 |
| Jul 31, 2026 | 64.50 | 65.00 | 63.40 | 64.90 | 64.90 | 0.15% | 5,010 |