Rusta AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 63.150 | 63.300 | 61.200 | 61.500 | 60.069 | 322,574 |
| 2025-10-31 | 63.550 | 63.800 | 62.700 | 62.800 | 61.339 | 125,251 |
| 2025-10-30 | 64.000 | 64.000 | 63.150 | 63.550 | 62.071 | 132,914 |
| 2025-10-29 | 63.150 | 64.300 | 63.100 | 63.750 | 62.267 | 220,172 |
| 2025-10-28 | 63.650 | 63.800 | 62.850 | 63.000 | 61.534 | 147,256 |
| 2025-10-27 | 63.650 | 64.000 | 62.700 | 63.500 | 62.022 | 244,452 |
| 2025-10-24 | 64.150 | 64.600 | 63.350 | 63.350 | 61.876 | 143,594 |
| 2025-10-23 | 63.850 | 64.200 | 63.600 | 64.200 | 62.706 | 182,654 |
| 2025-10-22 | 63.850 | 64.150 | 62.150 | 63.800 | 62.315 | 368,071 |
| 2025-10-21 | 63.800 | 63.950 | 63.050 | 63.650 | 62.169 | 110,016 |
| 2025-10-20 | 63.000 | 63.850 | 63.000 | 63.700 | 62.218 | 105,142 |
| 2025-10-17 | 63.400 | 63.400 | 62.300 | 63.000 | 61.534 | 197,873 |
| 2025-10-16 | 62.550 | 63.600 | 62.350 | 63.200 | 61.729 | 227,245 |
| 2025-10-15 | 62.250 | 62.950 | 62.000 | 62.950 | 61.485 | 385,853 |
| 2025-10-14 | 62.300 | 62.750 | 61.700 | 62.100 | 60.655 | 529,427 |
| 2025-10-13 | 61.100 | 63.400 | 61.100 | 62.750 | 61.290 | 318,201 |
| 2025-10-10 | 62.850 | 64.000 | 61.100 | 61.100 | 59.678 | 418,116 |
| 2025-10-09 | 61.300 | 63.350 | 61.300 | 62.800 | 61.339 | 695,617 |
| 2025-10-08 | 60.050 | 61.300 | 59.850 | 61.200 | 59.776 | 263,961 |
| 2025-10-07 | 59.850 | 60.750 | 58.850 | 60.600 | 59.190 | 390,753 |
| 2025-10-06 | 59.800 | 60.100 | 59.200 | 59.750 | 58.360 | 358,852 |
| 2025-10-03 | 59.950 | 60.550 | 59.350 | 59.750 | 58.360 | 356,556 |
| 2025-10-02 | 60.950 | 61.500 | 59.800 | 59.850 | 58.457 | 306,362 |
| 2025-10-01 | 60.650 | 62.000 | 60.250 | 60.950 | 59.532 | 201,283 |
| 2025-09-30 | 59.650 | 60.700 | 59.500 | 60.650 | 59.239 | 280,895 |
| 2025-09-29 | 60.200 | 61.000 | 59.600 | 59.600 | 58.213 | 340,988 |
| 2025-09-26 | 61.950 | 62.550 | 59.750 | 60.000 | 58.604 | 603,807 |
| 2025-09-25 | 62.350 | 63.200 | 61.700 | 61.700 | 60.264 | 194,943 |
| 2025-09-24 | 63.200 | 63.400 | 62.050 | 62.150 | 60.704 | 293,585 |
| 2025-09-23 | 64.100 | 64.250 | 63.200 | 63.400 | 61.925 | 206,735 |
| 2025-09-22 | 63.050 | 64.100 | 62.800 | 64.000 | 62.511 | 301,733 |
| 2025-09-19 | 65.150 | 65.600 | 64.150 | 64.350 | 61.436 | 452,874 |
| 2025-09-18 | 64.250 | 65.750 | 63.500 | 64.900 | 61.961 | 769,929 |
| 2025-09-17 | 63.100 | 64.350 | 62.950 | 63.800 | 60.911 | 587,248 |
| 2025-09-16 | 63.550 | 64.450 | 62.850 | 62.850 | 60.004 | 398,712 |
| 2025-09-15 | 64.200 | 65.050 | 63.150 | 63.150 | 60.291 | 436,817 |
| 2025-09-12 | 64.950 | 65.600 | 63.500 | 63.800 | 60.911 | 1,136,550 |
| 2025-09-11 | 65.900 | 70.000 | 63.800 | 64.000 | 61.102 | 2,630,777 |
| 2025-09-10 | 71.500 | 74.650 | 71.500 | 74.000 | 70.649 | 304,881 |
| 2025-09-09 | 70.900 | 71.700 | 70.750 | 70.750 | 67.547 | 69,666 |
| 2025-09-08 | 70.000 | 70.900 | 69.600 | 70.600 | 67.403 | 87,437 |
| 2025-09-05 | 70.450 | 71.050 | 69.700 | 70.150 | 66.974 | 89,547 |
| 2025-09-04 | 68.200 | 70.350 | 68.200 | 70.000 | 66.830 | 117,470 |
| 2025-09-03 | 71.350 | 71.650 | 67.500 | 68.200 | 65.112 | 206,183 |
| 2025-09-02 | 72.750 | 72.750 | 70.600 | 70.600 | 67.403 | 166,291 |
| 2025-09-01 | 74.050 | 74.350 | 72.600 | 72.600 | 69.313 | 97,098 |
| 2025-08-29 | 75.150 | 75.300 | 73.950 | 74.100 | 70.745 | 82,290 |
| 2025-08-28 | 76.800 | 77.200 | 75.100 | 75.500 | 72.081 | 47,742 |
| 2025-08-27 | 77.000 | 77.200 | 76.600 | 76.950 | 73.466 | 51,978 |
| 2025-08-26 | 78.450 | 78.450 | 76.400 | 77.000 | 73.514 | 113,280 |
| 2025-08-25 | 78.800 | 79.400 | 78.200 | 78.550 | 74.993 | 54,109 |
| 2025-08-22 | 78.050 | 78.800 | 76.450 | 78.800 | 75.232 | 124,677 |
| 2025-08-21 | 77.000 | 78.000 | 76.650 | 77.650 | 74.134 | 88,468 |
| 2025-08-20 | 77.650 | 77.650 | 75.800 | 76.800 | 73.323 | 43,272 |
| 2025-08-19 | 75.500 | 77.650 | 75.500 | 77.650 | 74.134 | 72,450 |
| 2025-08-18 | 75.500 | 76.800 | 75.250 | 75.500 | 72.081 | 48,270 |
| 2025-08-15 | 75.750 | 75.950 | 75.150 | 75.850 | 72.416 | 117,324 |
| 2025-08-14 | 75.750 | 76.200 | 75.100 | 75.400 | 71.986 | 69,745 |
| 2025-08-13 | 75.750 | 75.750 | 74.800 | 75.050 | 71.652 | 75,572 |
| 2025-08-12 | 74.200 | 75.850 | 74.000 | 75.300 | 71.891 | 60,395 |
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.