Rusta AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 81.450 | 81.450 | 79.200 | 80.000 | 75.225 | 91,932 |
| 2024-05-27 | 80.350 | 82.450 | 80.100 | 81.450 | 76.588 | 138,782 |
| 2024-05-24 | 80.100 | 80.450 | 78.800 | 80.350 | 75.554 | 86,247 |
| 2024-05-23 | 79.500 | 81.100 | 78.400 | 80.750 | 75.930 | 129,361 |
| 2024-05-22 | 83.800 | 84.150 | 79.450 | 79.500 | 74.755 | 107,342 |
| 2024-05-21 | 84.650 | 86.500 | 83.100 | 83.800 | 78.798 | 165,910 |
| 2024-05-20 | 81.350 | 84.800 | 81.150 | 84.650 | 79.597 | 139,904 |
| 2024-05-17 | 80.650 | 81.400 | 80.100 | 81.400 | 76.541 | 62,470 |
| 2024-05-16 | 79.050 | 80.750 | 78.900 | 80.650 | 75.836 | 91,990 |
| 2024-05-15 | 79.700 | 81.000 | 79.350 | 79.650 | 74.896 | 103,145 |
| 2024-05-14 | 76.700 | 79.650 | 76.600 | 79.350 | 74.614 | 116,889 |
| 2024-05-13 | 78.000 | 78.300 | 76.600 | 76.700 | 72.122 | 38,015 |
| 2024-05-10 | 75.850 | 78.000 | 75.000 | 78.000 | 73.344 | 87,701 |
| 2024-05-08 | 76.050 | 76.500 | 75.100 | 75.100 | 70.617 | 51,400 |
| 2024-05-07 | 78.250 | 78.450 | 74.500 | 75.500 | 70.994 | 140,536 |
| 2024-05-06 | 76.050 | 78.200 | 76.050 | 78.050 | 73.391 | 59,489 |
| 2024-05-03 | 76.050 | 77.550 | 75.650 | 76.000 | 71.464 | 81,185 |
| 2024-05-02 | 75.700 | 76.500 | 74.150 | 76.000 | 71.464 | 101,211 |
| 2024-04-30 | 75.550 | 75.950 | 74.400 | 75.700 | 71.182 | 45,336 |
| 2024-04-29 | 74.100 | 75.550 | 73.750 | 75.550 | 71.041 | 77,056 |
| 2024-04-26 | 74.300 | 74.750 | 73.400 | 74.100 | 69.677 | 125,433 |
| 2024-04-25 | 73.600 | 74.950 | 72.900 | 74.300 | 69.865 | 161,610 |
| 2024-04-24 | 75.400 | 77.350 | 73.450 | 73.750 | 69.348 | 237,905 |
| 2024-04-23 | 78.000 | 80.900 | 78.000 | 79.400 | 74.661 | 85,160 |
| 2024-04-22 | 77.000 | 78.100 | 77.000 | 78.000 | 73.344 | 106,509 |
| 2024-04-19 | 77.400 | 77.800 | 76.200 | 77.000 | 72.404 | 89,992 |
| 2024-04-18 | 80.200 | 80.400 | 78.200 | 78.900 | 74.191 | 64,716 |
| 2024-04-17 | 80.400 | 81.050 | 78.650 | 79.650 | 74.896 | 81,315 |
| 2024-04-16 | 80.950 | 80.950 | 79.000 | 80.400 | 75.601 | 86,332 |
| 2024-04-15 | 80.700 | 82.550 | 79.800 | 82.200 | 77.294 | 126,275 |
| 2024-04-12 | 81.100 | 82.000 | 80.200 | 80.500 | 75.695 | 79,972 |
| 2024-04-11 | 81.650 | 82.350 | 79.300 | 80.050 | 75.272 | 187,402 |
| 2024-04-10 | 82.200 | 83.800 | 81.150 | 81.650 | 76.777 | 86,576 |
| 2024-04-09 | 87.000 | 87.050 | 81.400 | 82.200 | 77.294 | 294,394 |
| 2024-04-08 | 85.100 | 88.500 | 83.600 | 87.000 | 81.807 | 148,744 |
| 2024-04-05 | 89.050 | 89.750 | 84.450 | 85.000 | 79.927 | 278,897 |
| 2024-04-04 | 86.900 | 89.450 | 86.150 | 87.650 | 82.418 | 174,792 |
| 2024-04-03 | 83.200 | 86.900 | 83.000 | 86.900 | 81.713 | 148,758 |
| 2024-04-02 | 84.750 | 85.150 | 82.700 | 83.600 | 78.610 | 133,654 |
| 2024-03-28 | 82.870 | 84.400 | 82.030 | 84.240 | 79.212 | 71,290 |
| 2024-03-27 | 84.730 | 85.850 | 82.830 | 82.870 | 77.924 | 132,501 |
| 2024-03-26 | 82.710 | 85.000 | 82.710 | 84.730 | 79.673 | 256,500 |
| 2024-03-25 | 82.990 | 84.140 | 81.880 | 82.710 | 77.773 | 255,649 |
| 2024-03-22 | 82.150 | 83.570 | 81.240 | 83.000 | 78.046 | 262,089 |
| 2024-03-21 | 80.000 | 82.510 | 79.450 | 82.150 | 77.247 | 221,122 |
| 2024-03-20 | 79.440 | 81.850 | 78.550 | 79.590 | 74.839 | 165,344 |
| 2024-03-19 | 76.000 | 79.500 | 74.990 | 79.500 | 74.755 | 292,892 |
| 2024-03-18 | 74.500 | 76.760 | 73.000 | 75.870 | 71.342 | 217,363 |
| 2024-03-15 | 74.100 | 76.290 | 74.100 | 74.500 | 70.053 | 261,158 |
| 2024-03-14 | 74.400 | 77.380 | 70.600 | 73.900 | 69.489 | 1,320,567 |
| 2024-03-13 | 65.830 | 68.560 | 65.800 | 68.000 | 63.941 | 241,877 |
| 2024-03-12 | 65.910 | 66.740 | 65.200 | 66.000 | 62.061 | 233,178 |
| 2024-03-11 | 66.260 | 66.260 | 64.800 | 65.910 | 61.976 | 112,051 |
| 2024-03-08 | 65.450 | 66.600 | 64.600 | 66.260 | 62.305 | 94,299 |
| 2024-03-07 | 66.600 | 66.700 | 64.950 | 65.450 | 61.543 | 101,322 |
| 2024-03-06 | 67.130 | 67.500 | 66.040 | 66.720 | 62.738 | 144,740 |
| 2024-03-05 | 68.000 | 68.920 | 65.650 | 67.130 | 63.123 | 117,767 |
| 2024-03-04 | 67.000 | 68.610 | 66.420 | 68.000 | 63.941 | 97,719 |
| 2024-03-01 | 64.760 | 67.580 | 64.600 | 67.000 | 63.001 | 180,884 |
| 2024-02-29 | 64.900 | 67.070 | 64.630 | 64.660 | 60.801 | 1,437,970 |
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.