Rusta AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 75.150 | 75.150 | 73.700 | 74.200 | 70.840 | 149,961 |
| 2025-08-08 | 74.200 | 75.150 | 73.700 | 75.000 | 71.604 | 79,344 |
| 2025-08-07 | 75.300 | 75.650 | 73.850 | 74.200 | 70.840 | 157,845 |
| 2025-08-06 | 75.050 | 75.550 | 74.850 | 75.100 | 71.700 | 38,739 |
| 2025-08-05 | 75.650 | 76.300 | 74.450 | 75.000 | 71.604 | 82,240 |
| 2025-08-04 | 76.250 | 76.800 | 75.450 | 75.450 | 72.034 | 50,879 |
| 2025-08-01 | 76.800 | 76.800 | 75.350 | 76.250 | 72.797 | 68,719 |
| 2025-07-31 | 78.350 | 79.300 | 76.450 | 76.650 | 73.179 | 107,310 |
| 2025-07-30 | 78.100 | 79.200 | 77.900 | 78.000 | 74.468 | 55,416 |
| 2025-07-29 | 78.550 | 79.300 | 78.100 | 79.250 | 75.662 | 40,143 |
| 2025-07-28 | 78.500 | 79.400 | 78.050 | 78.050 | 74.516 | 52,534 |
| 2025-07-25 | 77.950 | 78.250 | 76.850 | 78.200 | 74.659 | 104,138 |
| 2025-07-24 | 77.900 | 78.350 | 77.400 | 78.100 | 74.564 | 63,843 |
| 2025-07-23 | 76.800 | 78.350 | 76.800 | 77.900 | 74.373 | 56,592 |
| 2025-07-22 | 76.800 | 77.350 | 76.400 | 76.600 | 73.132 | 77,727 |
| 2025-07-21 | 77.450 | 78.000 | 76.350 | 76.600 | 73.132 | 272,312 |
| 2025-07-18 | 79.900 | 79.900 | 77.400 | 77.600 | 74.086 | 58,001 |
| 2025-07-17 | 78.950 | 79.350 | 77.250 | 78.000 | 74.468 | 121,098 |
| 2025-07-16 | 76.950 | 79.800 | 76.950 | 78.800 | 75.232 | 127,803 |
| 2025-07-15 | 77.450 | 78.000 | 76.850 | 77.250 | 73.752 | 62,171 |
| 2025-07-14 | 77.800 | 78.200 | 77.250 | 77.650 | 74.134 | 53,534 |
| 2025-07-11 | 78.950 | 78.950 | 77.800 | 77.850 | 74.325 | 43,484 |
| 2025-07-10 | 77.500 | 79.000 | 76.950 | 79.000 | 75.423 | 137,613 |
| 2025-07-09 | 76.700 | 77.850 | 76.650 | 77.250 | 73.752 | 53,924 |
| 2025-07-08 | 77.650 | 77.650 | 76.650 | 77.250 | 73.752 | 58,856 |
| 2025-07-07 | 78.000 | 78.200 | 76.850 | 77.650 | 74.134 | 75,507 |
| 2025-07-04 | 78.650 | 78.650 | 77.250 | 77.700 | 74.182 | 66,065 |
| 2025-07-03 | 76.050 | 78.900 | 75.950 | 78.550 | 74.993 | 143,419 |
| 2025-07-02 | 75.350 | 76.150 | 74.000 | 75.700 | 72.272 | 97,740 |
| 2025-07-01 | 74.250 | 75.350 | 74.200 | 75.250 | 71.843 | 77,621 |
| 2025-06-30 | 74.100 | 75.150 | 73.950 | 74.100 | 70.745 | 88,856 |
| 2025-06-27 | 72.750 | 73.900 | 72.400 | 73.900 | 70.554 | 111,876 |
| 2025-06-26 | 72.450 | 73.400 | 71.850 | 72.750 | 69.456 | 113,857 |
| 2025-06-25 | 73.900 | 74.550 | 72.250 | 72.600 | 69.313 | 118,986 |
| 2025-06-24 | 76.000 | 76.900 | 73.500 | 73.500 | 70.172 | 159,462 |
| 2025-06-23 | 74.300 | 76.850 | 73.350 | 75.500 | 72.081 | 226,839 |
| 2025-06-19 | 75.000 | 75.300 | 74.150 | 74.300 | 70.936 | 100,302 |
| 2025-06-18 | 77.000 | 77.200 | 74.000 | 75.250 | 71.843 | 397,174 |
| 2025-06-17 | 76.200 | 81.300 | 75.550 | 77.650 | 74.134 | 1,703,538 |
| 2025-06-16 | 71.400 | 72.500 | 70.250 | 71.900 | 68.644 | 295,329 |
| 2025-06-13 | 70.650 | 71.950 | 70.150 | 71.350 | 68.119 | 356,233 |
| 2025-06-12 | 70.000 | 72.550 | 69.100 | 71.750 | 68.501 | 258,852 |
| 2025-06-11 | 71.400 | 71.850 | 69.500 | 69.700 | 66.544 | 269,577 |
| 2025-06-10 | 75.850 | 75.900 | 71.000 | 71.150 | 67.928 | 753,812 |
| 2025-06-09 | 74.900 | 76.350 | 74.900 | 75.750 | 72.320 | 182,844 |
| 2025-06-05 | 74.800 | 75.750 | 74.500 | 74.900 | 71.509 | 96,573 |
| 2025-06-04 | 74.250 | 75.000 | 73.200 | 74.950 | 71.556 | 73,922 |
| 2025-06-03 | 73.050 | 73.950 | 72.550 | 73.350 | 70.029 | 72,247 |
| 2025-06-02 | 74.150 | 74.250 | 71.600 | 73.250 | 69.933 | 402,193 |
| 2025-05-30 | 76.050 | 76.200 | 73.100 | 74.200 | 70.840 | 1,535,859 |
| 2025-05-28 | 73.500 | 76.150 | 73.450 | 76.050 | 72.607 | 99,718 |
| 2025-05-27 | 74.500 | 74.750 | 73.250 | 73.550 | 70.220 | 238,197 |
| 2025-05-26 | 76.100 | 76.100 | 73.350 | 74.500 | 71.127 | 140,489 |
| 2025-05-23 | 76.000 | 78.400 | 74.950 | 76.000 | 72.559 | 268,127 |
| 2025-05-22 | 78.250 | 78.250 | 75.350 | 75.500 | 72.081 | 108,717 |
| 2025-05-21 | 78.300 | 78.800 | 77.450 | 77.950 | 74.421 | 135,361 |
| 2025-05-20 | 80.000 | 80.100 | 78.300 | 78.400 | 74.850 | 186,793 |
| 2025-05-19 | 79.650 | 80.250 | 78.950 | 80.000 | 76.378 | 126,078 |
| 2025-05-16 | 80.500 | 81.050 | 79.000 | 79.900 | 76.282 | 150,318 |
| 2025-05-15 | 80.700 | 81.450 | 79.850 | 81.300 | 77.619 | 115,254 |
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.