Rusta AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 81.900 | 82.950 | 80.200 | 80.650 | 76.998 | 135,457 |
| 2025-05-13 | 80.300 | 82.100 | 79.400 | 81.850 | 78.144 | 140,201 |
| 2025-05-12 | 80.600 | 82.550 | 79.650 | 80.300 | 76.664 | 117,517 |
| 2025-05-09 | 84.300 | 85.000 | 79.850 | 80.300 | 76.664 | 296,473 |
| 2025-05-08 | 79.950 | 81.550 | 79.550 | 81.200 | 77.523 | 71,022 |
| 2025-05-07 | 79.550 | 80.850 | 79.300 | 80.100 | 76.473 | 98,733 |
| 2025-05-06 | 79.300 | 80.180 | 77.950 | 79.580 | 75.977 | 79,722 |
| 2025-05-05 | 78.230 | 79.580 | 77.580 | 79.300 | 75.709 | 52,552 |
| 2025-05-02 | 79.360 | 79.360 | 76.920 | 78.410 | 74.860 | 144,192 |
| 2025-04-30 | 76.980 | 79.860 | 76.320 | 79.860 | 76.244 | 72,361 |
| 2025-04-29 | 76.200 | 77.060 | 75.390 | 76.970 | 73.485 | 71,704 |
| 2025-04-28 | 75.660 | 76.880 | 75.660 | 76.370 | 72.912 | 58,492 |
| 2025-04-25 | 75.730 | 76.230 | 74.860 | 75.390 | 71.976 | 76,427 |
| 2025-04-24 | 74.280 | 75.740 | 73.200 | 75.430 | 72.015 | 76,278 |
| 2025-04-23 | 74.300 | 75.000 | 73.690 | 74.500 | 71.127 | 333,067 |
| 2025-04-22 | 71.860 | 74.000 | 70.220 | 73.230 | 69.914 | 108,896 |
| 2025-04-17 | 71.280 | 71.650 | 70.170 | 70.600 | 67.403 | 19,366 |
| 2025-04-16 | 72.990 | 72.990 | 70.500 | 71.290 | 68.062 | 92,818 |
| 2025-04-15 | 71.220 | 72.050 | 70.710 | 72.050 | 68.788 | 253,349 |
| 2025-04-14 | 68.400 | 70.780 | 68.400 | 70.620 | 67.422 | 322,737 |
| 2025-04-11 | 66.440 | 68.420 | 65.840 | 68.400 | 65.303 | 673,638 |
| 2025-04-10 | 70.690 | 70.690 | 66.200 | 66.610 | 63.594 | 268,650 |
| 2025-04-09 | 66.400 | 66.520 | 62.590 | 64.220 | 61.312 | 2,167,002 |
| 2025-04-08 | 67.000 | 67.600 | 65.000 | 66.600 | 63.584 | 592,779 |
| 2025-04-07 | 62.300 | 69.970 | 62.000 | 66.200 | 63.203 | 318,316 |
| 2025-04-04 | 67.650 | 69.000 | 65.450 | 66.300 | 63.298 | 145,738 |
| 2025-04-03 | 67.000 | 68.400 | 66.450 | 68.000 | 64.921 | 84,597 |
| 2025-04-02 | 69.000 | 69.600 | 66.900 | 68.550 | 65.446 | 93,910 |
| 2025-04-01 | 65.850 | 68.400 | 65.850 | 68.300 | 65.207 | 106,984 |
| 2025-03-31 | 67.000 | 67.000 | 65.800 | 65.900 | 62.916 | 60,025 |
| 2025-03-28 | 67.750 | 68.400 | 66.400 | 67.000 | 63.966 | 65,540 |
| 2025-03-27 | 67.950 | 68.150 | 66.850 | 67.900 | 64.826 | 115,218 |
| 2025-03-26 | 69.200 | 70.000 | 68.400 | 68.400 | 65.303 | 90,254 |
| 2025-03-25 | 68.750 | 69.900 | 68.000 | 69.300 | 66.162 | 49,863 |
| 2025-03-24 | 69.050 | 69.500 | 67.850 | 68.750 | 65.637 | 87,087 |
| 2025-03-21 | 69.150 | 69.150 | 68.100 | 68.750 | 65.637 | 67,643 |
| 2025-03-20 | 70.750 | 71.050 | 68.850 | 69.600 | 66.449 | 94,513 |
| 2025-03-19 | 70.100 | 71.250 | 69.850 | 70.900 | 67.690 | 94,455 |
| 2025-03-18 | 72.050 | 72.100 | 70.100 | 70.550 | 67.356 | 158,552 |
| 2025-03-17 | 73.200 | 73.500 | 71.750 | 72.100 | 68.835 | 79,664 |
| 2025-03-14 | 72.200 | 74.250 | 72.150 | 73.100 | 69.790 | 168,005 |
| 2025-03-13 | 79.650 | 80.750 | 71.250 | 72.250 | 68.979 | 413,306 |
| 2025-03-12 | 76.150 | 76.950 | 74.000 | 76.000 | 72.559 | 159,536 |
| 2025-03-11 | 78.000 | 78.500 | 75.300 | 76.150 | 72.702 | 50,068 |
| 2025-03-10 | 77.850 | 78.600 | 77.550 | 78.000 | 74.468 | 34,769 |
| 2025-03-07 | 78.050 | 78.400 | 76.350 | 77.600 | 74.086 | 55,350 |
| 2025-03-06 | 78.150 | 79.700 | 78.150 | 78.350 | 74.802 | 70,430 |
| 2025-03-05 | 77.200 | 80.350 | 77.200 | 77.650 | 74.134 | 231,163 |
| 2025-03-04 | 78.000 | 78.000 | 75.700 | 76.200 | 72.750 | 199,206 |
| 2025-03-03 | 79.850 | 79.850 | 77.500 | 78.000 | 74.468 | 606,188 |
| 2025-02-28 | 79.750 | 80.100 | 78.050 | 79.850 | 76.234 | 230,006 |
| 2025-02-27 | 81.000 | 81.000 | 79.300 | 79.750 | 76.139 | 33,393 |
| 2025-02-26 | 81.250 | 81.250 | 80.100 | 80.150 | 76.521 | 37,902 |
| 2025-02-25 | 79.250 | 80.250 | 78.750 | 79.450 | 75.853 | 33,578 |
| 2025-02-24 | 78.850 | 79.500 | 77.500 | 79.400 | 75.805 | 78,444 |
| 2025-02-21 | 79.900 | 81.500 | 78.800 | 78.800 | 75.232 | 53,130 |
| 2025-02-20 | 80.050 | 80.700 | 79.250 | 79.750 | 76.139 | 72,474 |
| 2025-02-19 | 81.950 | 82.850 | 79.400 | 80.150 | 76.521 | 76,550 |
| 2025-02-18 | 79.450 | 82.050 | 79.450 | 81.750 | 78.048 | 58,409 |
| 2025-02-17 | 79.150 | 80.000 | 78.750 | 79.450 | 75.853 | 161,048 |
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.