Rusta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	102.90	103.40	100.80	101.70	99.333	115,795
2026-04-28	102.90	104.20	101.00	102.70	100.31	152,662
2026-04-27	102.90	104.20	102.60	102.70	100.31	133,404
2026-04-24	103.00	103.40	101.80	102.40	100.02	151,208
2026-04-23	103.70	104.40	102.90	103.00	100.60	86,817
2026-04-22	103.70	104.40	103.20	103.70	101.29	229,679
2026-04-21	103.00	104.80	102.40	103.80	101.38	221,675
2026-04-20	102.20	103.90	102.00	102.60	100.21	229,766
2026-04-17	102.70	104.00	102.10	102.50	100.11	189,912
2026-04-16	101.60	103.20	101.60	102.70	100.31	171,403
2026-04-15	101.40	103.40	100.20	101.40	99.040	278,764
2026-04-14	99.900	102.00	99.650	101.30	98.943	236,513
2026-04-13	101.00	101.80	99.450	99.800	97.478	211,066
2026-04-10	98.250	100.70	98.250	100.10	97.771	338,964
2026-04-09	96.750	98.600	96.550	97.950	95.671	219,066
2026-04-08	97.000	97.300	95.300	96.550	94.303	167,340
2026-04-07	94.550	97.150	94.550	95.250	93.034	184,603
2026-04-02	95.750	95.750	93.700	93.900	91.715	87,644
2026-04-01	94.000	95.900	94.000	95.900	93.668	189,590
2026-03-31	91.250	93.350	91.250	93.250	91.080	401,062
2026-03-30	89.900	91.950	88.700	90.800	88.687	211,135
2026-03-27	91.450	91.450	89.950	90.050	87.955	113,048
2026-03-26	89.950	92.250	89.100	91.700	89.566	114,160
2026-03-25	90.600	90.750	88.500	89.900	87.808	136,373
2026-03-24	90.150	91.000	89.850	90.200	88.101	157,264
2026-03-23	88.850	91.300	86.500	89.750	87.661	179,406
2026-03-20	91.950	92.000	89.600	90.550	88.443	310,168
2026-03-19	91.000	92.850	89.700	91.950	89.810	315,737
2026-03-18	94.000	94.000	90.750	91.650	89.517	179,440
2026-03-17	92.300	93.900	91.150	93.750	91.568	289,868
2026-03-16	90.100	92.400	89.650	92.300	90.152	313,976
2026-03-13	88.000	90.400	88.000	90.050	87.955	586,824
2026-03-12	84.700	88.600	81.000	88.600	86.538	1,622,215
2026-03-11	77.600	79.350	77.300	78.600	76.771	373,167
2026-03-10	77.700	78.550	77.200	77.700	75.892	157,217
2026-03-09	76.600	77.350	75.500	76.250	74.476	147,922
2026-03-06	79.200	79.850	77.800	77.850	76.038	137,102
2026-03-05	80.700	80.900	78.750	79.200	77.357	179,690
2026-03-04	77.250	80.750	77.200	80.650	78.773	268,599
2026-03-03	80.900	80.900	76.200	77.250	75.452	227,693
2026-03-02	81.000	82.000	80.600	81.350	79.457	84,138
2026-02-27	83.400	83.400	82.350	82.550	80.629	113,814
2026-02-26	81.900	83.500	81.000	83.500	81.557	98,705
2026-02-25	83.350	83.550	81.700	81.800	79.896	170,461
2026-02-24	81.600	83.750	81.500	83.100	81.166	136,785
2026-02-23	81.650	82.650	80.600	81.750	79.848	109,630
2026-02-20	81.000	81.900	80.100	81.800	79.896	75,297
2026-02-19	80.800	81.700	80.550	81.000	79.115	68,218
2026-02-18	80.850	81.550	80.000	80.850	78.969	97,651
2026-02-17	82.250	82.250	79.950	80.850	78.969	145,765
2026-02-16	81.850	82.950	81.000	82.200	80.287	78,248
2026-02-13	81.500	82.300	80.900	81.850	79.945	72,199
2026-02-12	81.300	82.000	80.650	81.600	79.701	104,646
2026-02-11	84.250	84.250	80.950	80.950	79.066	152,459
2026-02-10	84.600	84.650	83.200	84.200	82.241	73,607
2026-02-09	83.950	84.950	83.500	84.600	82.631	106,115
2026-02-06	85.000	85.050	82.200	83.850	81.899	408,197
2026-02-05	85.000	85.600	84.300	85.050	83.071	136,883
2026-02-04	81.950	85.500	81.950	85.400	83.413	169,527
2026-02-03	82.750	82.750	81.250	82.050	80.141	115,677

← NewerPage 3 of 13 · 751 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.