Rusta AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	82.750	82.750	81.250	82.050	80.141	115,677
2026-02-02	81.500	82.900	80.750	82.650	80.727	915,943
2026-01-30	81.600	82.200	80.700	81.800	79.896	90,195
2026-01-29	82.550	83.000	81.250	81.750	79.848	300,566
2026-01-28	82.300	82.850	81.650	82.400	80.483	119,739
2026-01-27	82.550	82.700	81.600	82.300	80.385	94,645
2026-01-26	82.550	83.250	81.800	82.800	80.873	124,891
2026-01-23	81.650	83.000	81.150	82.600	80.678	153,059
2026-01-22	80.550	81.700	80.000	81.700	79.799	289,723
2026-01-21	79.800	81.200	79.650	80.500	78.627	191,566
2026-01-20	78.600	80.100	77.950	79.900	78.041	391,618
2026-01-19	80.150	80.150	78.550	79.050	77.210	395,632
2026-01-16	82.750	83.100	81.450	81.450	79.555	129,550
2026-01-15	83.200	83.500	82.050	82.800	80.873	267,424
2026-01-14	84.650	84.700	82.850	83.150	81.215	81,472
2026-01-13	85.200	85.400	83.900	84.650	82.680	117,024
2026-01-12	83.000	85.150	82.450	84.950	82.973	309,497
2026-01-09	83.050	83.450	81.700	83.400	81.459	172,841
2026-01-08	83.200	83.300	81.350	83.000	81.069	208,095
2026-01-07	83.100	83.650	82.600	83.600	81.655	176,121
2026-01-05	84.150	84.250	83.100	83.100	81.166	102,518
2026-01-02	86.700	86.700	84.150	84.150	82.192	189,091
2025-12-30	86.500	87.250	86.000	86.500	84.487	204,188
2025-12-29	85.000	86.650	84.900	86.650	84.634	214,340
2025-12-23	85.150	85.900	84.500	85.050	83.071	179,986
2025-12-22	84.700	85.100	82.950	85.050	83.071	175,326
2025-12-19	85.800	86.600	84.000	84.700	82.729	212,682
2025-12-18	84.300	86.250	83.400	86.250	84.243	370,828
2025-12-17	82.900	84.300	82.000	84.250	82.289	442,559
2025-12-16	82.500	83.050	82.150	82.750	80.824	574,417
2025-12-15	82.950	84.150	82.050	82.500	80.580	376,105
2025-12-12	81.900	83.950	81.200	82.950	81.020	348,093
2025-12-11	81.700	83.050	80.950	82.050	80.141	451,929
2025-12-10	79.250	82.200	77.350	81.750	79.848	601,428
2025-12-09	75.450	80.300	75.000	79.150	77.308	1,723,797
2025-12-08	71.500	72.000	69.600	70.150	68.518	580,757
2025-12-05	72.400	73.000	70.700	71.500	69.836	277,457
2025-12-04	70.900	72.650	70.600	72.500	70.813	244,607
2025-12-03	70.850	71.300	70.350	70.750	69.104	182,241
2025-12-02	71.000	71.300	70.550	70.550	68.908	181,712
2025-12-01	70.450	71.250	69.500	70.900	69.250	219,621
2025-11-28	71.350	71.550	69.750	69.750	68.127	2,014,720
2025-11-27	70.300	71.450	69.850	71.150	69.494	482,286
2025-11-26	68.550	69.550	68.550	69.550	67.932	205,907
2025-11-25	67.400	68.850	67.250	68.850	67.248	179,821
2025-11-24	67.300	67.750	66.650	67.450	65.880	269,268
2025-11-21	67.000	67.650	66.500	67.000	65.441	196,157
2025-11-20	67.500	67.750	66.650	67.250	65.685	142,224
2025-11-19	65.800	67.300	65.450	67.100	65.539	180,718
2025-11-18	65.000	66.350	64.950	65.800	64.269	263,623
2025-11-17	67.450	67.850	65.650	65.950	64.415	187,612
2025-11-14	67.500	67.950	66.750	67.450	65.880	415,958
2025-11-13	66.000	69.500	66.000	67.250	65.685	842,784
2025-11-12	65.150	66.650	64.850	65.550	64.025	242,771
2025-11-11	64.650	65.650	64.050	65.200	63.683	762,322
2025-11-10	64.650	65.000	64.000	64.500	62.999	206,481
2025-11-07	62.100	64.550	62.100	64.450	62.950	658,617
2025-11-06	62.000	62.600	61.600	61.900	60.460	140,579
2025-11-05	62.000	62.800	61.500	61.950	60.508	81,078
2025-11-04	61.550	62.950	60.850	62.050	60.606	275,443

← NewerPage 4 of 13 · 752 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.