Stockholm - Delayed Quote SEK

RugVista Group AB (publ) (RUG.ST)

Compare
44.70 +0.60 (+1.36%)
At close: December 13 at 4:45:01 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 44.10 45.70 44.10 44.70 44.70 9,639
Dec 12, 2024 43.10 44.60 43.00 44.10 44.10 14,193
Dec 11, 2024 44.20 45.30 43.30 43.80 43.80 23,022
Dec 10, 2024 43.90 46.00 42.20 44.20 44.20 25,512
Dec 9, 2024 41.80 43.90 41.40 43.90 43.90 70,581
Dec 6, 2024 42.00 43.90 41.30 41.80 41.80 16,580
Dec 5, 2024 42.30 44.60 42.00 42.20 42.20 12,814
Dec 4, 2024 42.00 44.00 42.00 43.00 43.00 143,725
Dec 3, 2024 41.60 42.50 40.90 42.50 42.50 17,508
Dec 2, 2024 39.90 41.90 39.90 41.30 41.30 7,560
Nov 29, 2024 40.10 40.10 39.20 39.90 39.90 77,025
Nov 28, 2024 40.40 40.40 39.60 40.10 40.10 9,645
Nov 27, 2024 40.60 40.60 39.40 39.90 39.90 37,091
Nov 26, 2024 41.30 41.50 40.60 40.80 40.80 19,890
Nov 25, 2024 42.10 42.40 40.60 41.10 41.10 17,713
Nov 22, 2024 42.90 42.90 42.00 42.00 42.00 7,410
Nov 21, 2024 43.00 43.00 42.20 42.50 42.50 11,159
Nov 20, 2024 43.80 43.80 42.20 42.50 42.50 88,902
Nov 19, 2024 43.00 43.60 42.70 42.90 42.90 11,016
Nov 18, 2024 44.00 45.20 43.10 43.10 43.10 15,124
Nov 15, 2024 43.40 43.70 42.70 43.00 43.00 6,263
Nov 14, 2024 43.40 43.50 42.90 43.30 43.30 8,379
Nov 13, 2024 43.80 43.90 42.60 43.40 43.40 9,850
Nov 12, 2024 44.70 44.90 43.30 43.80 43.80 13,608
Nov 11, 2024 44.00 44.90 43.20 44.90 44.90 208,376
Nov 8, 2024 44.90 45.70 43.70 44.00 44.00 22,237
Nov 7, 2024 47.10 47.10 42.50 44.70 44.70 277,476
Nov 6, 2024 45.40 48.10 43.60 48.10 48.10 17,426
Nov 5, 2024 45.90 45.90 44.00 44.40 44.40 11,336
Nov 4, 2024 45.70 46.50 45.20 45.40 45.40 22,181
Nov 1, 2024 44.00 45.70 44.00 44.80 44.80 2,399
Oct 31, 2024 42.60 43.00 42.50 42.80 42.80 1,468
Oct 30, 2024 43.10 43.20 42.20 42.50 42.50 9,933
Oct 29, 2024 43.00 44.80 42.00 42.50 42.50 18,592
Oct 28, 2024 44.70 44.70 43.20 43.90 43.90 12,444
Oct 25, 2024 44.30 47.20 43.10 44.80 44.80 15,009
Oct 24, 2024 43.00 45.00 43.00 44.30 44.30 9,606
Oct 23, 2024 44.10 44.10 42.80 43.20 43.20 4,278
Oct 22, 2024 44.00 44.90 43.30 44.20 44.20 104,149
Oct 21, 2024 42.80 44.90 42.80 44.00 44.00 3,065
Oct 18, 2024 43.10 43.20 42.10 42.50 42.50 4,767
Oct 17, 2024 43.80 44.00 42.60 43.20 43.20 4,438
Oct 16, 2024 44.90 44.90 43.50 43.50 43.50 28,977
Oct 15, 2024 43.90 44.80 43.70 44.60 44.60 3,333
Oct 14, 2024 42.30 44.00 42.30 43.90 43.90 3,931
Oct 11, 2024 43.20 43.80 42.60 43.80 43.80 1,464
Oct 10, 2024 42.90 43.20 42.20 43.20 43.20 9,074
Oct 9, 2024 43.10 43.40 42.60 42.80 42.80 2,320
Oct 8, 2024 44.50 44.50 43.00 43.70 43.70 3,695
Oct 7, 2024 44.40 44.50 43.30 44.50 44.50 1,603
Oct 4, 2024 46.40 46.40 43.90 44.50 44.50 5,873
Oct 3, 2024 46.10 46.50 45.50 46.50 46.50 15,018
Oct 2, 2024 45.00 47.00 44.00 47.00 47.00 5,152
Oct 1, 2024 42.50 45.60 42.10 45.00 45.00 162,267
Sep 30, 2024 42.20 43.40 41.90 42.70 42.70 235,269
Sep 27, 2024 44.30 45.90 41.90 42.20 42.20 33,292
Sep 26, 2024 45.00 45.00 44.10 44.30 44.30 7,719
Sep 25, 2024 44.90 44.90 43.70 44.20 44.20 6,885
Sep 24, 2024 44.60 46.00 42.60 43.70 43.70 17,613
Sep 23, 2024 46.00 47.70 42.10 45.30 45.30 20,405
Sep 20, 2024 45.40 45.40 44.00 44.00 44.00 147,556
Sep 19, 2024 44.90 45.90 44.90 45.40 45.40 12,568
Sep 18, 2024 43.30 45.00 43.30 44.70 44.70 11,396
Sep 17, 2024 43.00 44.00 43.00 43.80 43.80 6,542
Sep 16, 2024 42.70 43.40 42.60 43.00 43.00 3,479
Sep 13, 2024 45.10 45.10 42.40 42.70 42.70 40,929
Sep 12, 2024 43.80 44.00 43.40 43.60 43.60 3,434
Sep 11, 2024 44.00 44.40 43.30 43.40 43.40 20,953
Sep 10, 2024 43.40 45.50 43.30 44.50 44.50 368,052
Sep 9, 2024 44.50 45.90 43.30 43.60 43.60 16,658
Sep 6, 2024 44.60 45.60 44.50 44.50 44.50 10,012
Sep 5, 2024 46.00 46.20 44.30 44.60 44.60 7,724
Sep 4, 2024 46.90 47.00 44.80 45.00 45.00 63,589
Sep 3, 2024 50.00 50.00 46.00 46.50 46.50 87,126
Sep 2, 2024 48.50 50.00 48.50 49.60 49.60 103,539
Aug 30, 2024 48.10 49.00 48.00 48.50 48.50 128,208
Aug 29, 2024 48.10 48.50 48.00 48.00 48.00 14,932
Aug 28, 2024 48.80 49.00 48.00 48.00 48.00 13,771
Aug 27, 2024 49.90 50.40 47.90 48.60 48.60 18,361
Aug 26, 2024 53.00 53.00 49.70 49.90 49.90 25,450
Aug 23, 2024 51.80 52.60 51.00 51.60 51.60 6,806
Aug 22, 2024 52.00 52.00 50.80 51.80 51.80 47,524
Aug 21, 2024 52.60 53.40 50.40 52.40 52.40 19,948
Aug 20, 2024 53.60 54.00 52.00 52.60 52.60 4,298
Aug 19, 2024 53.00 53.60 50.80 53.60 53.60 93,919
Aug 16, 2024 51.20 53.00 50.80 53.00 53.00 19,414
Aug 15, 2024 49.80 53.00 48.00 51.20 51.20 90,098
Aug 14, 2024 54.20 54.20 52.80 54.00 54.00 1,161
Aug 13, 2024 53.60 54.20 52.40 54.20 54.20 3,753
Aug 12, 2024 53.40 54.00 53.00 54.00 54.00 1,911
Aug 9, 2024 54.00 54.40 52.60 53.40 53.40 3,082
Aug 8, 2024 52.60 54.00 52.40 53.60 53.60 3,661
Aug 7, 2024 54.00 54.20 52.80 54.00 54.00 29,486
Aug 6, 2024 52.40 53.60 52.40 53.60 53.60 10,839
Aug 5, 2024 51.80 52.40 49.70 52.40 52.40 16,514
Aug 2, 2024 57.40 57.40 53.40 54.20 54.20 6,802
Aug 1, 2024 54.20 57.60 54.20 57.40 57.40 2,870
Jul 31, 2024 52.60 57.00 52.00 57.00 57.00 110,219
Jul 30, 2024 51.00 53.00 51.00 53.00 53.00 2,645
Jul 29, 2024 51.40 52.40 51.20 51.60 51.60 4,084
Jul 26, 2024 52.60 53.20 51.40 51.40 51.40 42,771
Jul 25, 2024 52.00 52.60 51.20 52.00 52.00 1,633
Jul 24, 2024 54.00 54.40 52.00 52.00 52.00 10,551
Jul 23, 2024 53.40 54.60 53.20 54.60 54.60 1,549
Jul 22, 2024 53.20 54.20 53.20 53.20 53.20 2,116
Jul 19, 2024 54.40 54.40 52.60 53.20 53.20 8,829
Jul 18, 2024 54.60 54.80 53.80 54.40 54.40 9,109
Jul 17, 2024 56.00 56.00 54.20 54.60 54.60 7,535
Jul 16, 2024 54.40 56.00 54.40 56.00 56.00 9,547
Jul 15, 2024 54.40 55.40 54.00 54.60 54.60 5,146
Jul 12, 2024 55.00 55.80 54.40 55.20 55.20 4,315
Jul 11, 2024 54.60 55.00 54.00 54.60 54.60 3,848
Jul 10, 2024 55.00 55.00 54.00 54.60 54.60 4,966
Jul 9, 2024 54.20 55.80 54.20 55.00 55.00 8,150
Jul 8, 2024 55.20 55.20 54.20 54.80 54.80 3,715
Jul 5, 2024 55.80 56.40 55.00 55.20 55.20 5,156
Jul 4, 2024 54.80 55.40 53.80 55.40 55.40 7,221
Jul 3, 2024 53.40 54.80 53.40 54.80 54.80 7,000
Jul 2, 2024 53.80 54.80 53.40 53.40 53.40 5,186
Jul 1, 2024 54.20 54.40 52.00 53.00 53.00 7,217
Jun 28, 2024 55.60 55.60 54.00 54.20 54.20 2,626
Jun 27, 2024 54.20 55.20 54.20 54.60 54.60 2,342
Jun 26, 2024 55.00 55.80 54.20 54.20 54.20 14,027
Jun 25, 2024 53.80 54.40 53.20 54.20 54.20 3,832
Jun 24, 2024 53.80 54.60 53.20 53.80 53.80 5,610
Jun 20, 2024 54.00 55.60 53.60 53.80 53.80 7,653
Jun 19, 2024 53.40 54.40 52.60 54.20 54.20 135,474
Jun 18, 2024 55.60 55.60 53.60 54.40 54.40 10,046
Jun 17, 2024 55.20 56.20 54.60 55.20 55.20 12,932
Jun 14, 2024 55.00 55.80 55.00 55.00 55.00 3,338
Jun 13, 2024 55.80 55.80 55.00 55.80 55.80 6,068
Jun 12, 2024 58.40 58.60 56.00 56.00 56.00 669,287
Jun 11, 2024 56.80 58.40 56.60 57.80 57.80 21,014
Jun 10, 2024 59.20 60.00 57.60 58.40 58.40 19,564
Jun 7, 2024 60.60 61.40 59.20 59.40 59.40 19,461
Jun 5, 2024 61.00 61.40 60.20 60.40 60.40 3,310
Jun 4, 2024 62.80 62.80 60.60 61.20 61.20 28,321
Jun 3, 2024 61.20 63.80 61.20 63.40 63.40 96,151
May 31, 2024 62.60 62.60 61.20 61.20 61.20 3,271
May 30, 2024 60.20 62.00 60.20 62.00 62.00 12,782
May 29, 2024 61.80 61.80 60.20 60.20 60.20 3,879
May 28, 2024 60.20 62.20 60.20 60.40 60.40 2,726
May 27, 2024 59.80 62.20 59.80 60.80 60.80 33,641
May 24, 2024 1.80 Dividend
May 24, 2024 61.00 61.00 58.20 59.80 59.80 10,674
May 23, 2024 61.60 63.00 61.00 61.00 59.20 33,579
May 22, 2024 63.60 63.60 61.20 61.60 59.78 15,745
May 21, 2024 65.40 65.40 62.20 62.80 60.95 19,330
May 20, 2024 64.40 65.80 63.00 65.80 63.86 11,672
May 17, 2024 63.60 65.40 63.60 64.20 62.31 15,028
May 16, 2024 63.00 64.60 61.80 64.00 62.11 8,013
May 15, 2024 61.80 63.00 61.80 63.00 61.14 17,041
May 14, 2024 61.20 62.60 61.00 61.40 59.59 8,499
May 13, 2024 60.20 61.60 60.20 60.80 59.01 22,831
May 10, 2024 62.00 62.00 57.40 59.20 57.45 63,916
May 8, 2024 62.00 62.00 58.00 61.60 59.78 140,234
May 7, 2024 68.00 69.80 67.20 68.00 65.99 17,341
May 6, 2024 65.20 68.40 65.20 68.00 65.99 22,347
May 3, 2024 64.80 66.20 64.20 65.00 63.08 8,566
May 2, 2024 66.00 69.00 64.20 64.20 62.31 109,122
Apr 30, 2024 66.00 66.20 65.20 66.00 64.05 6,913
Apr 29, 2024 68.00 69.20 65.60 66.00 64.05 9,372
Apr 26, 2024 67.60 69.20 66.60 68.00 65.99 10,462
Apr 25, 2024 69.60 69.60 66.20 67.40 65.41 2,041
Apr 24, 2024 68.60 69.60 67.40 68.20 66.19 16,602
Apr 23, 2024 66.60 68.20 66.40 68.20 66.19 86,194
Apr 22, 2024 65.40 67.00 65.00 66.60 64.63 7,400
Apr 19, 2024 65.60 66.40 65.40 65.40 63.47 1,491
Apr 18, 2024 67.20 67.40 65.80 67.20 65.22 5,757
Apr 17, 2024 67.20 67.20 66.00 67.20 65.22 4,481
Apr 16, 2024 66.00 70.60 63.80 67.20 65.22 7,892
Apr 15, 2024 65.60 67.40 64.60 66.00 64.05 11,396
Apr 12, 2024 66.60 68.60 65.60 66.20 64.25 7,721
Apr 11, 2024 66.00 68.00 65.00 67.60 65.61 4,304
Apr 10, 2024 66.60 67.60 66.40 67.00 65.02 36,073
Apr 9, 2024 66.60 66.60 64.80 66.60 64.63 12,210
Apr 8, 2024 66.60 68.60 65.20 66.60 64.63 18,236
Apr 5, 2024 64.80 65.80 63.40 65.80 63.86 19,066
Apr 4, 2024 68.60 69.00 64.80 65.00 63.08 17,389
Apr 3, 2024 70.00 70.00 68.40 68.60 66.58 12,180
Apr 2, 2024 71.40 71.40 68.20 69.00 66.96 7,987
Mar 28, 2024 67.40 68.20 67.00 68.00 65.99 7,861
Mar 27, 2024 68.00 68.80 67.00 67.40 65.41 16,480
Mar 26, 2024 71.40 71.40 67.00 68.60 66.58 44,400
Mar 25, 2024 70.00 71.80 66.40 70.80 68.71 39,753
Mar 22, 2024 68.00 69.00 67.20 68.00 65.99 217,627
Mar 21, 2024 65.00 68.00 63.80 68.00 65.99 18,739
Mar 20, 2024 66.00 67.20 64.40 64.60 62.69 4,508
Mar 19, 2024 68.00 68.00 63.00 65.60 63.66 23,302
Mar 18, 2024 62.80 66.40 62.80 66.40 64.44 43,523
Mar 15, 2024 61.00 63.20 60.80 62.80 60.95 13,020
Mar 14, 2024 61.40 62.00 60.80 60.80 59.01 12,569
Mar 13, 2024 59.80 61.80 59.80 61.40 59.59 22,896
Mar 12, 2024 59.60 59.80 58.60 59.00 57.26 2,189
Mar 11, 2024 60.00 60.00 58.80 59.60 57.84 2,353
Mar 8, 2024 61.60 61.60 60.00 60.00 58.23 2,276
Mar 7, 2024 60.00 61.80 59.40 60.00 58.23 17,366
Mar 6, 2024 58.00 63.40 58.00 60.80 59.01 204,245
Mar 5, 2024 60.20 60.20 56.40 58.00 56.29 13,156
Mar 4, 2024 62.60 63.80 60.00 60.20 58.42 10,324
Mar 1, 2024 59.00 63.00 59.00 62.00 60.17 11,284
Feb 29, 2024 57.60 59.00 55.80 59.00 57.26 190,197
Feb 28, 2024 57.60 59.40 57.40 57.60 55.90 4,973
Feb 27, 2024 57.00 57.60 57.00 57.60 55.90 7,107
Feb 26, 2024 56.40 57.20 56.00 57.00 55.32 37,183
Feb 23, 2024 57.20 57.80 56.40 56.40 54.74 6,041
Feb 22, 2024 57.60 58.00 56.60 57.20 55.51 11,891
Feb 21, 2024 57.80 59.00 57.00 57.00 55.32 4,209
Feb 20, 2024 57.40 58.80 57.40 57.60 55.90 9,705
Feb 19, 2024 59.00 59.00 56.00 57.40 55.71 22,055
Feb 16, 2024 60.00 60.20 58.20 59.20 57.45 6,526
Feb 15, 2024 61.20 61.80 59.40 60.40 58.62 19,967
Feb 14, 2024 61.20 62.60 61.20 61.20 59.39 5,810
Feb 13, 2024 62.00 63.00 61.60 62.20 60.36 3,833
Feb 12, 2024 60.20 62.80 60.20 61.80 59.98 17,951
Feb 9, 2024 65.00 65.00 58.00 60.20 58.42 17,577
Feb 8, 2024 66.60 66.60 59.20 62.60 60.75 54,714
Feb 7, 2024 66.40 70.40 65.20 69.00 66.96 24,192
Feb 6, 2024 67.80 67.80 65.80 66.80 64.83 2,835
Feb 5, 2024 70.00 70.60 67.80 67.80 65.80 5,696
Feb 2, 2024 70.00 70.00 67.60 69.00 66.96 5,166
Feb 1, 2024 67.60 69.00 66.00 69.00 66.96 105,659
Jan 31, 2024 69.00 70.00 67.20 67.60 65.61 5,021
Jan 30, 2024 67.00 69.20 67.00 68.40 66.38 3,101
Jan 29, 2024 68.20 69.40 66.60 66.80 64.83 2,061
Jan 26, 2024 69.00 70.80 68.00 68.20 66.19 6,541
Jan 25, 2024 66.60 68.80 66.60 68.80 66.77 96,872
Jan 24, 2024 64.00 67.20 63.20 66.40 64.44 13,437
Jan 23, 2024 65.20 65.20 63.60 64.00 62.11 306,142
Jan 22, 2024 66.00 66.40 62.80 65.00 63.08 13,930
Jan 19, 2024 68.00 68.00 64.20 65.40 63.47 5,079
Jan 18, 2024 65.00 66.20 65.00 65.00 63.08 4,806
Jan 17, 2024 65.80 66.80 64.00 64.40 62.50 114,637
Jan 16, 2024 68.00 68.20 65.40 65.80 63.86 15,832
Jan 15, 2024 67.20 69.40 67.00 67.80 65.80 12,048
Jan 12, 2024 68.60 69.80 66.80 68.00 65.99 10,915
Jan 11, 2024 71.20 72.00 68.40 68.60 66.58 13,265
Jan 10, 2024 70.60 72.00 70.00 70.60 68.52 23,805
Jan 9, 2024 69.00 70.80 68.20 69.60 67.55 15,225
Jan 8, 2024 69.00 70.00 67.40 68.80 66.77 42,678
Jan 5, 2024 66.80 68.40 66.00 67.00 65.02 6,012
Jan 4, 2024 68.60 70.00 65.60 67.00 65.02 27,920
Jan 3, 2024 73.00 73.00 66.80 68.60 66.58 70,015
Jan 2, 2024 70.00 74.00 69.80 73.00 70.85 29,103
Dec 29, 2023 71.00 72.80 70.00 70.00 67.93 16,685
Dec 28, 2023 72.60 74.40 69.80 70.20 68.13 15,883
Dec 27, 2023 66.60 72.40 66.20 72.00 69.88 35,429
Dec 22, 2023 64.40 67.00 63.40 66.80 64.83 16,006
Dec 21, 2023 64.80 64.80 62.20 62.80 60.95 10,194
Dec 20, 2023 63.20 65.00 62.80 65.00 63.08 8,112
Dec 19, 2023 63.00 63.20 62.00 63.20 61.34 10,623
Dec 18, 2023 65.00 65.00 60.40 63.20 61.34 17,671
Dec 15, 2023 63.00 64.00 62.00 64.00 62.11 51,622
Dec 14, 2023 62.40 64.80 62.40 63.00 61.14 32,908
Dec 13, 2023 63.00 63.00 60.60 62.00 60.17 6,451