Rusta AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 50.590 | 53.980 | 50.500 | 52.300 | 49.178 | 386,214 |
| 2023-11-30 | 50.000 | 50.500 | 49.050 | 50.500 | 47.486 | 822,421 |
| 2023-11-29 | 50.500 | 50.700 | 48.500 | 49.750 | 46.781 | 798,772 |
| 2023-11-28 | 49.100 | 49.900 | 49.100 | 49.650 | 46.687 | 135,656 |
| 2023-11-27 | 49.000 | 49.300 | 48.350 | 49.100 | 46.169 | 137,156 |
| 2023-11-24 | 48.150 | 49.350 | 47.200 | 49.000 | 46.075 | 101,255 |
| 2023-11-23 | 46.400 | 48.700 | 46.000 | 48.150 | 45.276 | 142,382 |
| 2023-11-22 | 46.700 | 46.800 | 45.800 | 46.450 | 43.678 | 113,871 |
| 2023-11-21 | 48.000 | 48.000 | 46.600 | 46.700 | 43.913 | 67,459 |
| 2023-11-20 | 47.200 | 48.350 | 45.650 | 48.000 | 45.135 | 180,130 |
| 2023-11-17 | 48.050 | 48.350 | 46.100 | 47.200 | 44.383 | 130,888 |
| 2023-11-16 | 47.850 | 49.000 | 47.050 | 48.050 | 45.182 | 172,042 |
| 2023-11-15 | 46.300 | 48.150 | 46.000 | 47.850 | 44.994 | 211,055 |
| 2023-11-14 | 46.500 | 46.900 | 45.750 | 46.300 | 43.536 | 205,274 |
| 2023-11-13 | 45.750 | 47.000 | 45.650 | 46.650 | 43.866 | 454,700 |
| 2023-11-10 | 44.800 | 45.900 | 44.750 | 45.750 | 43.019 | 563,680 |
| 2023-11-09 | 45.000 | 45.000 | 44.700 | 44.950 | 42.267 | 291,155 |
| 2023-11-08 | 45.100 | 45.300 | 45.000 | 45.000 | 42.314 | 230,232 |
| 2023-11-07 | 45.450 | 45.700 | 45.050 | 45.200 | 42.502 | 168,602 |
| 2023-11-06 | 45.950 | 46.000 | 45.400 | 45.450 | 42.737 | 199,898 |
| 2023-11-03 | 46.350 | 46.600 | 45.350 | 45.950 | 43.207 | 74,362 |
| 2023-11-02 | 45.350 | 46.650 | 45.000 | 46.350 | 43.584 | 224,889 |
| 2023-11-01 | 45.300 | 45.550 | 45.000 | 45.350 | 42.643 | 403,385 |
| 2023-10-31 | 44.900 | 45.600 | 44.750 | 45.300 | 42.596 | 447,286 |
| 2023-10-30 | 45.800 | 45.800 | 44.750 | 44.900 | 42.220 | 474,431 |
| 2023-10-27 | 45.050 | 45.900 | 44.450 | 45.800 | 43.066 | 1,657,443 |
| 2023-10-26 | 45.000 | 45.200 | 45.000 | 45.000 | 42.314 | 1,140,027 |
| 2023-10-25 | 46.250 | 46.300 | 45.000 | 45.000 | 42.314 | 1,276,315 |
| 2023-10-24 | 46.150 | 46.400 | 45.600 | 46.250 | 43.489 | 401,443 |
| 2023-10-23 | 46.300 | 47.150 | 46.100 | 46.100 | 43.348 | 1,027,105 |
| 2023-10-20 | 45.695 | 46.740 | 45.050 | 46.000 | 43.254 | 1,633,769 |
| 2023-10-19 | 47.900 | 47.960 | 45.675 | 45.695 | 42.968 | 7,297,630 |
← NewerPage 13 of 13 · 752 trading days
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.