RugVista Group AB RUG
OMXSTO · Sweden · Retail Trade
SEK 67.30+0.20 (+0.30%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 67.10 | -1.47% | SEK 67.70 | SEK 68.90 | SEK 65.20 | 32.02K |
| 2026-09-29 | SEK 68.10 | -1.59% | SEK 69.20 | SEK 70.00 | SEK 67.70 | 99.16K |
| 2026-09-28 | SEK 69.20 | -1.14% | SEK 70.20 | SEK 70.20 | SEK 68.00 | 23.56K |
| 2026-09-25 | SEK 70.00 | +3.70% | SEK 67.50 | SEK 71.00 | SEK 67.50 | 15.23K |
| 2026-09-24 | SEK 67.50 | -2.60% | SEK 68.80 | SEK 69.80 | SEK 67.50 | 12.58K |
| 2026-09-23 | SEK 69.30 | +1.02% | SEK 68.70 | SEK 70.00 | SEK 68.70 | 15.93K |
| 2026-09-22 | SEK 68.60 | -0.44% | SEK 68.90 | SEK 69.50 | SEK 67.60 | 11.35K |
| 2026-09-21 | SEK 68.90 | +2.07% | SEK 68.10 | SEK 69.00 | SEK 65.70 | 14.28K |
| 2026-09-18 | SEK 67.50 | 0.00% | SEK 67.80 | SEK 69.80 | SEK 66.90 | 9.70K |
| 2026-09-17 | SEK 67.50 | 0.00% | SEK 67.20 | SEK 67.50 | SEK 65.60 | 8.61K |
| 2026-09-16 | SEK 67.50 | +5.97% | SEK 65.00 | SEK 67.50 | SEK 64.00 | 142.81K |
| 2026-09-15 | SEK 63.70 | -3.04% | SEK 66.50 | SEK 66.50 | SEK 62.30 | 73.24K |
| 2026-09-14 | SEK 65.70 | -1.20% | SEK 66.70 | SEK 67.30 | SEK 65.70 | 4.85K |
| 2026-09-11 | SEK 66.50 | -1.48% | SEK 68.00 | SEK 68.00 | SEK 66.20 | 10.27K |
| 2026-09-10 | SEK 67.50 | +0.60% | SEK 67.50 | SEK 68.50 | SEK 67.50 | 3.25K |
| 2026-09-09 | SEK 67.10 | -1.18% | SEK 69.70 | SEK 69.70 | SEK 67.00 | 5.96K |
| 2026-09-08 | SEK 67.90 | -3.00% | SEK 70.70 | SEK 70.70 | SEK 67.80 | 16.44K |
| 2026-09-07 | SEK 70.00 | +2.19% | SEK 69.70 | SEK 70.60 | SEK 69.30 | 14.16K |
| 2026-09-04 | SEK 68.50 | -0.15% | SEK 69.90 | SEK 69.90 | SEK 67.80 | 11.24K |
| 2026-09-03 | SEK 68.60 | -2.00% | SEK 70.10 | SEK 71.60 | SEK 68.60 | 26.56K |
| 2026-09-02 | SEK 70.00 | +3.40% | SEK 68.70 | SEK 70.10 | SEK 68.00 | 10.93K |
| 2026-09-01 | SEK 67.70 | -0.44% | SEK 68.00 | SEK 68.10 | SEK 67.20 | 18.64K |
| 2026-08-31 | SEK 68.00 | -0.73% | SEK 68.60 | SEK 70.00 | SEK 67.00 | 25.46K |
| 2026-08-28 | SEK 68.50 | +1.33% | SEK 67.90 | SEK 69.30 | SEK 67.60 | 14.49K |
| 2026-08-27 | SEK 67.60 | +0.15% | SEK 69.60 | SEK 69.80 | SEK 67.50 | 18.24K |
| 2026-08-26 | SEK 67.50 | +0.75% | SEK 67.70 | SEK 69.10 | SEK 66.00 | 48.93K |
| 2026-08-25 | SEK 67.00 | +4.36% | SEK 64.20 | SEK 68.60 | SEK 62.60 | 58.79K |
| 2026-08-24 | SEK 64.20 | -0.47% | SEK 63.40 | SEK 65.20 | SEK 63.40 | 17.19K |
| 2026-08-21 | SEK 64.50 | +6.79% | SEK 60.70 | SEK 64.50 | SEK 60.40 | 13.02K |
| 2026-08-20 | SEK 60.40 | -2.42% | SEK 62.00 | SEK 62.50 | SEK 59.50 | 16.50K |
| 2026-08-19 | SEK 61.90 | -1.12% | SEK 62.30 | SEK 62.70 | SEK 61.80 | 3.47K |
| 2026-08-18 | SEK 62.60 | +2.29% | SEK 62.90 | SEK 63.00 | SEK 60.80 | 16.74K |
| 2026-08-17 | SEK 61.20 | -2.55% | SEK 63.50 | SEK 63.50 | SEK 61.20 | 10.22K |
| 2026-08-14 | SEK 62.80 | +2.28% | SEK 61.70 | SEK 63.20 | SEK 60.80 | 18.47K |
| 2026-08-13 | SEK 61.40 | -0.97% | SEK 61.90 | SEK 62.40 | SEK 61.00 | 10.05K |
| 2026-08-12 | SEK 62.00 | -0.48% | SEK 63.30 | SEK 63.30 | SEK 61.90 | 6.65K |
| 2026-08-11 | SEK 62.30 | -2.35% | SEK 63.80 | SEK 63.90 | SEK 62.30 | 10.34K |
| 2026-08-10 | SEK 63.80 | -2.89% | SEK 65.30 | SEK 65.30 | SEK 63.40 | 5.46K |
| 2026-08-07 | SEK 65.70 | +1.70% | SEK 65.10 | SEK 66.40 | SEK 64.40 | 8.19K |
| 2026-08-06 | SEK 64.60 | -2.42% | SEK 66.40 | SEK 66.40 | SEK 64.60 | 8.03K |
| 2026-08-05 | SEK 66.20 | +2.64% | SEK 64.50 | SEK 66.50 | SEK 63.70 | 4.50K |
| 2026-08-04 | SEK 64.50 | -1.23% | SEK 65.10 | SEK 65.40 | SEK 63.70 | 10.12K |
| 2026-08-03 | SEK 65.30 | +0.62% | SEK 63.60 | SEK 66.50 | SEK 63.60 | 7.13K |
| 2026-07-31 | SEK 64.90 | +0.15% | SEK 64.50 | SEK 65.00 | SEK 63.40 | 5.01K |
| 2026-07-30 | SEK 64.80 | -1.82% | SEK 65.50 | SEK 65.70 | SEK 64.40 | 9.17K |
| 2026-07-29 | SEK 66.00 | -1.20% | SEK 66.40 | SEK 66.80 | SEK 65.10 | 8.67K |
| 2026-07-28 | SEK 66.80 | +4.05% | SEK 64.10 | SEK 66.80 | SEK 64.10 | 7.60K |
| 2026-07-27 | SEK 64.20 | +3.55% | SEK 62.90 | SEK 65.20 | SEK 62.20 | 16.85K |
| 2026-07-24 | SEK 62.00 | -2.82% | SEK 64.10 | SEK 65.00 | SEK 61.70 | 9.80K |
| 2026-07-23 | SEK 63.80 | -2.89% | SEK 65.50 | SEK 66.00 | SEK 63.60 | 15.81K |
| 2026-07-22 | SEK 65.70 | -2.23% | SEK 67.20 | SEK 67.20 | SEK 65.70 | 12.11K |
| 2026-07-21 | SEK 67.20 | +1.51% | SEK 67.00 | SEK 67.80 | SEK 67.00 | 13.24K |
| 2026-07-20 | SEK 66.20 | +1.69% | SEK 65.80 | SEK 67.00 | SEK 65.80 | 32.52K |
| 2026-07-17 | SEK 65.10 | +8.50% | SEK 68.10 | SEK 69.60 | SEK 64.50 | 69.14K |
| 2026-07-16 | SEK 60.00 | +2.21% | SEK 60.70 | SEK 60.90 | SEK 58.50 | 32.38K |
| 2026-07-15 | SEK 58.70 | -0.51% | SEK 59.10 | SEK 59.20 | SEK 58.00 | 16.76K |
| 2026-07-14 | SEK 59.00 | -1.01% | SEK 59.40 | SEK 59.40 | SEK 58.40 | 19.17K |
| 2026-07-13 | SEK 59.60 | -2.77% | SEK 61.30 | SEK 61.40 | SEK 59.10 | 9.40K |
| 2026-07-10 | SEK 61.30 | -0.16% | SEK 61.40 | SEK 61.40 | SEK 60.00 | 17.20K |
| 2026-07-09 | SEK 61.40 | +1.99% | SEK 59.70 | SEK 61.90 | SEK 59.40 | 14.74K |
| 2026-07-08 | SEK 60.20 | -2.90% | SEK 62.00 | SEK 62.50 | SEK 59.40 | 34.20K |
| 2026-07-07 | SEK 62.00 | +0.32% | SEK 62.00 | SEK 62.10 | SEK 61.20 | 8.21K |
| 2026-07-06 | SEK 61.80 | 0.00% | SEK 61.80 | SEK 61.80 | SEK 60.10 | 6.72K |
| 2026-07-03 | SEK 61.80 | -0.16% | SEK 61.90 | SEK 62.00 | SEK 61.40 | 3.40K |
| 2026-07-02 | SEK 61.90 | +0.65% | SEK 61.60 | SEK 62.60 | SEK 61.00 | 10.75K |
| 2026-07-01 | SEK 61.50 | +0.82% | SEK 60.10 | SEK 61.50 | SEK 60.10 | 36.00K |
| 2026-06-30 | SEK 61.00 | +1.33% | SEK 60.30 | SEK 62.30 | SEK 59.80 | 53.52K |
| 2026-06-29 | SEK 60.20 | +0.67% | SEK 60.40 | SEK 62.70 | SEK 59.80 | 12.75K |
| 2026-06-26 | SEK 59.80 | -0.66% | SEK 60.40 | SEK 60.50 | SEK 58.80 | 5.65K |
| 2026-06-25 | SEK 60.20 | -0.82% | SEK 60.80 | SEK 60.80 | SEK 60.20 | 11.90K |
| 2026-06-24 | SEK 60.70 | -0.49% | SEK 59.60 | SEK 60.90 | SEK 59.60 | 13.52K |
| 2026-06-23 | SEK 61.00 | +0.66% | SEK 60.60 | SEK 61.00 | SEK 60.00 | 5.59K |
| 2026-06-22 | SEK 60.60 | -0.16% | SEK 61.60 | SEK 61.60 | SEK 59.80 | 13.97K |
| 2026-06-18 | SEK 60.70 | -0.33% | SEK 60.90 | SEK 62.10 | SEK 60.30 | 19.33K |
| 2026-06-17 | SEK 60.90 | -1.62% | SEK 62.00 | SEK 62.00 | SEK 60.60 | 13.09K |
| 2026-06-16 | SEK 61.90 | +3.86% | SEK 61.00 | SEK 62.00 | SEK 59.70 | 38.31K |
| 2026-06-15 | SEK 59.60 | -1.81% | SEK 61.20 | SEK 61.30 | SEK 59.20 | 11.71K |
| 2026-06-12 | SEK 60.70 | +1.85% | SEK 61.60 | SEK 61.80 | SEK 60.10 | 24.65K |
| 2026-06-11 | SEK 59.60 | +0.34% | SEK 59.00 | SEK 59.80 | SEK 58.60 | 4.60K |
| 2026-06-10 | SEK 59.40 | +0.17% | SEK 59.40 | SEK 59.40 | SEK 58.00 | 9.36K |
| 2026-06-09 | SEK 59.30 | +1.37% | SEK 59.70 | SEK 60.00 | SEK 58.10 | 22.86K |
| 2026-06-08 | SEK 58.50 | +0.86% | SEK 57.90 | SEK 59.40 | SEK 57.20 | 21.37K |
| 2026-06-05 | SEK 58.00 | -1.02% | SEK 57.90 | SEK 59.40 | SEK 57.90 | 28.09K |
| 2026-06-04 | SEK 58.60 | +1.21% | SEK 57.90 | SEK 58.70 | SEK 57.30 | 29.64K |
| 2026-06-03 | SEK 57.90 | -2.36% | SEK 59.90 | SEK 60.40 | SEK 57.10 | 26.62K |
| 2026-06-02 | SEK 59.30 | +3.13% | SEK 57.60 | SEK 60.90 | SEK 55.90 | 79.05K |
| 2026-06-01 | SEK 57.50 | +0.52% | SEK 57.50 | SEK 58.20 | SEK 55.30 | 430.52K |
| 2026-05-29 | SEK 57.20 | -2.56% | SEK 58.90 | SEK 58.90 | SEK 56.50 | 27.20K |
| 2026-05-28 | SEK 58.70 | +2.26% | SEK 57.30 | SEK 59.50 | SEK 56.40 | 36.33K |
| 2026-05-27 | SEK 57.40 | +4.36% | SEK 55.00 | SEK 58.00 | SEK 54.50 | 237.83K |