Rusta AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	85.000	86.800	85.000	86.600	84.585	80,352
2026-07-24	83.600	84.950	83.050	84.900	82.924	109,579
2026-07-23	84.350	84.350	82.650	83.600	81.655	133,859
2026-07-22	83.300	84.550	82.100	84.400	82.436	82,371
2026-07-21	81.850	83.350	81.850	83.300	81.362	75,356
2026-07-20	81.750	82.650	81.000	82.650	80.727	126,066
2026-07-17	83.850	83.850	80.950	81.750	79.848	110,279
2026-07-16	83.400	83.900	82.450	83.200	81.264	84,283
2026-07-15	84.300	84.300	82.000	83.500	81.557	166,192
2026-07-14	86.650	86.700	84.250	84.500	82.534	79,752
2026-07-13	85.450	86.700	85.000	86.400	84.389	92,513
2026-07-10	84.900	85.900	84.500	85.700	83.706	99,370
2026-07-09	84.450	85.000	83.650	84.950	82.973	461,287
2026-07-08	83.050	83.900	82.350	83.750	81.801	180,720
2026-07-07	83.600	84.400	83.400	83.800	81.850	164,551
2026-07-06	84.050	84.850	82.800	84.000	82.045	130,850
2026-07-03	82.600	84.400	82.600	84.400	82.436	104,951
2026-07-02	81.650	82.750	80.400	82.750	80.824	144,332
2026-07-01	80.400	81.400	79.500	81.400	79.506	161,611
2026-06-30	78.850	80.350	78.700	80.300	78.431	189,642
2026-06-29	78.950	79.750	78.800	78.800	76.966	107,061
2026-06-26	78.950	79.400	78.650	79.050	77.210	137,409
2026-06-25	78.400	79.500	78.100	79.100	77.259	252,243
2026-06-24	76.900	78.700	76.200	78.700	76.869	208,745
2026-06-23	76.950	77.250	76.150	76.850	75.062	168,182
2026-06-22	75.500	76.750	74.450	76.350	74.573	257,254
2026-06-18	75.450	76.400	74.550	75.500	73.743	202,874
2026-06-17	76.000	76.550	75.400	75.500	73.743	162,610
2026-06-16	78.000	78.400	75.450	75.650	73.890	466,478
2026-06-15	77.600	79.650	76.250	77.700	75.892	499,354
2026-06-12	78.250	78.750	76.750	77.050	75.257	339,464
2026-06-11	72.150	75.750	71.550	75.400	73.645	835,797
2026-06-10	76.500	77.050	71.650	72.050	70.373	795,953
2026-06-09	87.800	89.650	75.750	76.000	74.231	1,604,705
2026-06-08	87.100	87.650	86.500	87.450	85.415	343,328
2026-06-05	89.000	89.050	87.400	87.800	85.757	365,680
2026-06-04	89.200	89.750	88.450	88.800	86.734	158,753
2026-06-03	91.300	91.350	89.000	89.050	86.978	264,937
2026-06-02	90.400	92.200	90.250	91.250	89.127	176,618
2026-06-01	91.500	92.600	90.100	90.100	88.003	153,564
2026-05-29	91.950	93.150	91.100	92.150	90.006	441,116
2026-05-28	93.250	93.250	91.150	91.750	89.615	118,242
2026-05-27	95.400	95.400	90.950	93.800	91.617	277,516
2026-05-26	98.800	98.800	96.650	97.100	94.840	145,438
2026-05-25	98.800	100.00	97.950	98.550	96.257	110,020
2026-05-22	98.500	99.500	98.300	99.050	96.745	130,016
2026-05-21	97.600	99.200	96.750	98.550	96.257	203,420
2026-05-20	96.500	98.400	92.400	98.000	95.720	383,149
2026-05-19	100.60	101.70	99.850	101.10	98.747	132,300
2026-05-18	100.00	101.10	98.300	100.70	98.357	124,275
2026-05-15	99.500	101.00	99.500	100.50	98.161	122,250
2026-05-13	98.100	99.750	98.000	99.200	96.892	115,011
2026-05-12	99.000	99.000	96.950	97.600	95.329	361,769
2026-05-11	98.350	100.40	98.250	99.500	97.185	193,749
2026-05-08	101.70	101.70	98.250	98.250	95.964	269,645
2026-05-07	102.00	103.80	101.40	101.90	99.529	151,560
2026-05-06	98.900	101.80	98.700	101.70	99.333	168,282
2026-05-05	98.400	99.550	98.350	98.400	96.110	226,573
2026-05-04	100.70	102.20	98.350	98.400	96.110	209,792
2026-04-30	101.40	102.50	100.80	100.80	98.454	79,047

← NewerPage 2 of 3 · 128 trading daysOlder →

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.