Rusta AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 65.500 | 65.880 | 64.000 | 65.000 | 61.120 | 110,333 |
| 2024-02-27 | 65.430 | 65.990 | 64.420 | 65.500 | 61.590 | 186,819 |
| 2024-02-26 | 67.400 | 67.500 | 65.460 | 65.460 | 61.553 | 163,750 |
| 2024-02-23 | 68.000 | 69.000 | 67.420 | 67.670 | 63.631 | 109,078 |
| 2024-02-22 | 69.000 | 69.560 | 68.240 | 68.690 | 64.590 | 90,410 |
| 2024-02-21 | 69.110 | 70.390 | 67.940 | 68.820 | 64.712 | 198,671 |
| 2024-02-20 | 72.680 | 72.890 | 68.500 | 69.000 | 64.882 | 273,171 |
| 2024-02-19 | 71.070 | 72.790 | 70.510 | 72.680 | 68.342 | 156,543 |
| 2024-02-16 | 67.550 | 71.130 | 67.550 | 71.070 | 66.828 | 228,411 |
| 2024-02-15 | 70.740 | 71.470 | 65.410 | 67.540 | 63.509 | 445,630 |
| 2024-02-14 | 70.310 | 71.340 | 69.820 | 70.740 | 66.518 | 177,233 |
| 2024-02-13 | 70.250 | 71.710 | 69.600 | 70.310 | 66.113 | 440,106 |
| 2024-02-12 | 72.550 | 72.550 | 70.100 | 71.200 | 66.950 | 236,410 |
| 2024-02-09 | 73.750 | 74.000 | 71.120 | 72.670 | 68.333 | 185,029 |
| 2024-02-08 | 72.250 | 73.750 | 71.160 | 73.750 | 69.348 | 192,837 |
| 2024-02-07 | 70.770 | 72.370 | 68.210 | 72.370 | 68.050 | 410,945 |
| 2024-02-06 | 71.300 | 73.000 | 70.620 | 70.770 | 66.546 | 770,210 |
| 2024-02-05 | 70.080 | 71.600 | 70.080 | 70.960 | 66.725 | 1,143,586 |
| 2024-02-02 | 70.530 | 71.140 | 70.000 | 70.000 | 65.822 | 154,161 |
| 2024-02-01 | 73.220 | 73.440 | 69.530 | 70.130 | 65.944 | 466,579 |
| 2024-01-31 | 72.620 | 73.660 | 72.070 | 73.220 | 68.850 | 165,701 |
| 2024-01-30 | 71.290 | 73.220 | 69.510 | 72.620 | 68.286 | 195,624 |
| 2024-01-29 | 71.350 | 73.100 | 69.810 | 71.290 | 67.035 | 263,056 |
| 2024-01-26 | 71.700 | 73.900 | 68.250 | 71.680 | 67.402 | 764,207 |
| 2024-01-25 | 70.100 | 71.500 | 70.100 | 71.290 | 67.035 | 201,086 |
| 2024-01-24 | 68.700 | 70.110 | 68.500 | 70.000 | 65.822 | 93,287 |
| 2024-01-23 | 70.190 | 71.100 | 68.500 | 68.700 | 64.599 | 371,220 |
| 2024-01-22 | 69.790 | 71.160 | 68.260 | 70.190 | 66.001 | 294,474 |
| 2024-01-19 | 71.810 | 71.810 | 69.400 | 70.160 | 65.972 | 220,768 |
| 2024-01-18 | 72.220 | 73.390 | 71.010 | 71.810 | 67.524 | 186,581 |
| 2024-01-17 | 73.840 | 73.920 | 71.280 | 72.220 | 67.909 | 169,795 |
| 2024-01-16 | 74.370 | 76.550 | 73.240 | 73.960 | 69.546 | 179,662 |
| 2024-01-15 | 78.050 | 78.080 | 74.370 | 74.370 | 69.931 | 245,467 |
| 2024-01-12 | 75.100 | 80.510 | 75.100 | 79.260 | 74.529 | 561,290 |
| 2024-01-11 | 77.000 | 78.020 | 75.000 | 75.000 | 70.523 | 537,283 |
| 2024-01-10 | 76.430 | 78.050 | 75.830 | 76.360 | 71.802 | 340,133 |
| 2024-01-09 | 75.800 | 77.320 | 75.500 | 76.430 | 71.868 | 349,089 |
| 2024-01-08 | 75.000 | 76.000 | 73.990 | 75.710 | 71.191 | 229,553 |
| 2024-01-05 | 76.820 | 76.820 | 73.730 | 74.660 | 70.204 | 231,173 |
| 2024-01-04 | 73.500 | 77.060 | 73.500 | 76.820 | 72.235 | 317,668 |
| 2024-01-03 | 72.450 | 74.990 | 72.450 | 73.500 | 69.113 | 358,670 |
| 2024-01-02 | 74.600 | 75.490 | 71.620 | 72.050 | 67.750 | 499,487 |
| 2023-12-29 | 75.010 | 75.390 | 74.290 | 74.600 | 70.147 | 246,708 |
| 2023-12-28 | 73.500 | 75.870 | 72.230 | 75.000 | 70.523 | 412,643 |
| 2023-12-27 | 72.470 | 74.260 | 72.470 | 73.300 | 68.925 | 414,184 |
| 2023-12-22 | 70.940 | 72.400 | 70.010 | 72.400 | 68.079 | 943,717 |
| 2023-12-21 | 71.100 | 71.230 | 68.200 | 70.830 | 66.602 | 962,345 |
| 2023-12-20 | 69.700 | 72.750 | 67.170 | 72.750 | 68.408 | 1,795,102 |
| 2023-12-19 | 58.750 | 61.870 | 58.750 | 60.890 | 57.256 | 535,294 |
| 2023-12-18 | 58.010 | 59.280 | 57.010 | 58.650 | 55.149 | 195,358 |
| 2023-12-15 | 58.500 | 59.880 | 57.720 | 58.000 | 54.538 | 180,531 |
| 2023-12-14 | 57.400 | 58.600 | 57.280 | 58.500 | 55.008 | 292,149 |
| 2023-12-13 | 56.190 | 57.970 | 55.280 | 56.940 | 53.541 | 113,394 |
| 2023-12-12 | 57.720 | 58.990 | 56.080 | 56.080 | 52.733 | 173,806 |
| 2023-12-11 | 57.440 | 58.000 | 56.340 | 57.700 | 54.256 | 305,410 |
| 2023-12-08 | 55.300 | 57.750 | 55.300 | 57.440 | 54.012 | 296,321 |
| 2023-12-07 | 54.640 | 55.500 | 53.600 | 55.300 | 51.999 | 174,200 |
| 2023-12-06 | 52.000 | 54.640 | 51.520 | 54.640 | 51.379 | 350,210 |
| 2023-12-05 | 52.000 | 52.000 | 51.010 | 51.420 | 48.351 | 123,875 |
| 2023-12-04 | 52.700 | 54.000 | 51.580 | 52.000 | 48.896 | 141,927 |
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.