Nasdaq Stockholm · RUG · stock
RugVista Group AB (publ) (RUG) stock price history
Every Nasdaq Stockholm trading session of RugVista Group AB (publ) from Mar 18, 2021 to Nov 13, 2026: 1,419 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RUG adjusted close, 2021 to 2026
- SEK 146.66
- All time high, 2021
- SEK 86.60
- 52 week high, SEK 47.64 low
- 1,419
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RUG key facts
- RugVista Group AB (publ) (RUG) closed at SEK 84.90 on Nov 13, 2026 on Nasdaq Stockholm.
- RUG's all time high close is SEK 146.66, set on May 10, 2021; its all time low close is SEK 24.93 on Sep 29, 2022.
- RUG's 52 week range is SEK 47.64 to SEK 86.60.
- RUG returned +44.4% over the year to Nov 13, 2026 and -20.5% over five years.
- Since Mar 18, 2021 RUG returned -17%, -3.2% a year compounded.
- RUG's deepest drawdown was -83.0% from May 10, 2021 to Sep 29, 2022.
- DataCedar holds 1,419 daily sessions of RUG history from Mar 18, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RUG price chart, 2021 to 2026
RUG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +30.0% |
| 3 months | +38.3% |
| 6 months | +68.5% |
| Year to date | +29.1% |
| 1 year | +44.4% |
| 3 years | +59.8% |
| 5 years | -20.5% |
| 10 years | n/a |
| Since Mar 18, 2021 | -16.7% |
| Compound annual growth, 5.7 years | -3.2% |
RUG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 146.66 on May 10, 2021
- All time low close
- SEK 24.93 on Sep 29, 2022
- 52 week high
- SEK 86.60 on Nov 13, 2026
- 52 week low
- SEK 47.64 on May 5, 2026
- Deepest drawdown
- -83.0% from May 10, 2021 to Sep 29, 2022, not yet recovered
- Best single session
- +17.5% on May 8, 2025
- Worst single session
- -17.0% on May 12, 2022
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2023, +63%
- Worst calendar year
- 2022, -64%
RUG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 18, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 64.86 | SEK 86.60 | SEK 47.64 | SEK 84.90 | +29.1% | 8.8M | 215 |
| 2025 | SEK 40.47 | SEK 75.30 | SEK 36.34 | SEK 65.78 | +62.9% | 8.6M | 249 |
| 2024 | SEK 60.96 | SEK 64.44 | SEK 35.18 | SEK 40.38 | -33.8% | 8M | 250 |
| 2023 | SEK 37.30 | SEK 64.79 | SEK 32.89 | SEK 60.96 | +62.9% | 3.9M | 251 |
| 2022 | SEK 102.88 | SEK 107.53 | SEK 22.86 | SEK 37.42 | -63.6% | 8.3M | 253 |
| 2021 | SEK 102.91 | SEK 160.52 | SEK 96.85 | SEK 102.88 | n/a | 9.5M | 201 |
RUG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 84.90 | +21.5% |
| October 2026 | SEK 69.90 | +4.2% |
| September 2026 | SEK 67.10 | -1.3% |
| August 2026 | SEK 68.00 | +4.8% |
| July 2026 | SEK 64.90 | +6.4% |
| June 2026 | SEK 61.00 | +6.6% |
| May 2026 | SEK 57.20 | +20.1% |
| April 2026 | SEK 47.64 | -8.5% |
| March 2026 | SEK 52.03 | -15.2% |
| February 2026 | SEK 61.38 | +6.3% |
| January 2026 | SEK 57.71 | -12.3% |
| December 2025 | SEK 65.78 | +5.6% |
About the RUG data
Daily bars. 1,419 sessions from Mar 18, 2021 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ARUG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
RUG share price history
