Rusta AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 72.800 | 73.650 | 72.250 | 72.500 | 68.173 | 40,582 |
| 2024-08-21 | 72.500 | 72.900 | 72.200 | 72.800 | 68.455 | 35,569 |
| 2024-08-20 | 71.450 | 72.650 | 71.400 | 72.500 | 68.173 | 25,660 |
| 2024-08-19 | 72.400 | 73.200 | 70.600 | 71.450 | 67.185 | 27,261 |
| 2024-08-16 | 71.350 | 73.000 | 71.000 | 72.400 | 68.079 | 60,558 |
| 2024-08-15 | 69.850 | 71.700 | 69.850 | 71.400 | 67.138 | 40,233 |
| 2024-08-14 | 70.800 | 71.400 | 68.850 | 69.850 | 65.681 | 69,449 |
| 2024-08-13 | 70.600 | 71.000 | 70.000 | 70.850 | 66.621 | 94,867 |
| 2024-08-12 | 70.450 | 71.200 | 70.100 | 70.600 | 66.386 | 79,318 |
| 2024-08-09 | 70.450 | 72.200 | 70.150 | 70.450 | 66.245 | 46,885 |
| 2024-08-08 | 71.400 | 71.400 | 69.000 | 70.450 | 66.245 | 91,020 |
| 2024-08-07 | 70.600 | 72.800 | 70.400 | 71.650 | 67.373 | 133,795 |
| 2024-08-06 | 69.250 | 71.550 | 68.100 | 70.550 | 66.339 | 211,008 |
| 2024-08-05 | 68.450 | 68.450 | 64.650 | 66.600 | 62.625 | 187,330 |
| 2024-08-02 | 71.250 | 71.300 | 69.250 | 70.000 | 65.822 | 91,581 |
| 2024-08-01 | 74.250 | 74.500 | 72.250 | 72.350 | 68.032 | 34,707 |
| 2024-07-31 | 74.700 | 74.850 | 74.050 | 74.250 | 69.818 | 231,275 |
| 2024-07-30 | 75.300 | 75.700 | 74.100 | 74.350 | 69.912 | 48,918 |
| 2024-07-29 | 75.000 | 76.150 | 74.850 | 75.000 | 70.523 | 35,275 |
| 2024-07-26 | 75.600 | 75.600 | 74.200 | 74.750 | 70.288 | 51,380 |
| 2024-07-25 | 75.400 | 76.150 | 74.800 | 75.600 | 71.088 | 76,302 |
| 2024-07-24 | 77.950 | 78.450 | 76.100 | 76.350 | 71.793 | 60,585 |
| 2024-07-23 | 79.500 | 79.500 | 77.150 | 77.950 | 73.297 | 51,914 |
| 2024-07-22 | 77.350 | 79.100 | 77.000 | 78.900 | 74.191 | 63,724 |
| 2024-07-19 | 78.000 | 78.750 | 76.500 | 77.350 | 72.733 | 58,220 |
| 2024-07-18 | 78.750 | 78.950 | 76.800 | 77.650 | 73.015 | 193,117 |
| 2024-07-17 | 78.050 | 78.850 | 76.450 | 78.650 | 73.956 | 229,590 |
| 2024-07-16 | 75.800 | 78.100 | 74.250 | 78.050 | 73.391 | 173,440 |
| 2024-07-15 | 75.750 | 76.950 | 74.300 | 75.100 | 70.617 | 138,502 |
| 2024-07-12 | 74.650 | 76.400 | 74.600 | 75.750 | 71.229 | 71,103 |
| 2024-07-11 | 75.600 | 75.650 | 74.000 | 74.650 | 70.194 | 111,996 |
| 2024-07-10 | 75.550 | 76.200 | 74.750 | 74.750 | 70.288 | 197,066 |
| 2024-07-09 | 74.600 | 77.250 | 74.350 | 76.400 | 71.840 | 101,684 |
| 2024-07-08 | 76.400 | 76.900 | 74.200 | 74.600 | 70.147 | 87,747 |
| 2024-07-05 | 78.400 | 78.550 | 75.800 | 76.400 | 71.840 | 75,268 |
| 2024-07-04 | 78.000 | 78.950 | 77.000 | 78.400 | 73.721 | 50,060 |
| 2024-07-03 | 77.000 | 78.400 | 76.650 | 78.000 | 73.344 | 44,751 |
| 2024-07-02 | 77.200 | 77.300 | 74.200 | 76.850 | 72.263 | 192,372 |
| 2024-07-01 | 78.000 | 79.000 | 76.900 | 77.200 | 72.592 | 206,017 |
| 2024-06-28 | 79.300 | 80.100 | 77.450 | 78.000 | 73.344 | 144,370 |
| 2024-06-27 | 78.350 | 79.800 | 76.800 | 79.200 | 74.473 | 81,476 |
| 2024-06-26 | 78.200 | 79.250 | 77.200 | 78.350 | 73.673 | 70,149 |
| 2024-06-25 | 79.800 | 79.800 | 76.300 | 77.900 | 73.250 | 145,360 |
| 2024-06-24 | 80.150 | 81.800 | 78.850 | 79.800 | 75.037 | 78,222 |
| 2024-06-20 | 80.150 | 82.300 | 78.800 | 80.150 | 75.366 | 73,957 |
| 2024-06-19 | 81.550 | 82.100 | 79.100 | 80.150 | 75.366 | 140,713 |
| 2024-06-18 | 86.250 | 86.600 | 81.550 | 81.550 | 76.682 | 173,709 |
| 2024-06-17 | 90.100 | 90.600 | 83.450 | 86.250 | 81.102 | 189,655 |
| 2024-06-14 | 89.650 | 93.000 | 86.750 | 90.100 | 84.722 | 335,779 |
| 2024-06-13 | 81.600 | 91.250 | 77.300 | 89.600 | 84.252 | 1,160,687 |
| 2024-06-12 | 80.100 | 83.500 | 80.100 | 82.700 | 77.764 | 186,227 |
| 2024-06-11 | 80.200 | 82.600 | 79.900 | 80.100 | 75.319 | 92,238 |
| 2024-06-10 | 78.750 | 80.300 | 78.300 | 80.200 | 75.413 | 187,557 |
| 2024-06-07 | 81.150 | 81.800 | 78.750 | 78.850 | 74.144 | 82,492 |
| 2024-06-05 | 82.900 | 84.100 | 81.150 | 81.150 | 76.306 | 59,327 |
| 2024-06-04 | 81.800 | 83.550 | 81.150 | 82.700 | 77.764 | 103,018 |
| 2024-06-03 | 79.800 | 81.950 | 79.500 | 81.950 | 77.059 | 87,323 |
| 2024-05-31 | 77.250 | 79.950 | 76.800 | 79.800 | 75.037 | 555,426 |
| 2024-05-30 | 78.200 | 78.200 | 76.700 | 78.150 | 73.485 | 148,370 |
| 2024-05-29 | 80.000 | 80.000 | 77.150 | 78.200 | 73.532 | 151,399 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 1.8000 SEK |
| 2025-09-22 | 1.4500 SEK |
| 2024-09-23 | 1.1500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.