Rusta AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 79.850 | 80.400 | 79.150 | 79.250 | 75.662 | 36,189 |
| 2025-02-13 | 79.600 | 80.550 | 78.600 | 79.850 | 76.234 | 184,066 |
| 2025-02-12 | 80.500 | 81.400 | 79.500 | 79.500 | 75.900 | 47,287 |
| 2025-02-11 | 81.500 | 81.700 | 80.100 | 80.100 | 76.473 | 44,648 |
| 2025-02-10 | 80.400 | 82.000 | 80.400 | 81.500 | 77.810 | 77,706 |
| 2025-02-07 | 80.250 | 81.450 | 80.000 | 80.000 | 76.378 | 59,721 |
| 2025-02-06 | 79.050 | 80.250 | 78.500 | 80.250 | 76.616 | 50,752 |
| 2025-02-05 | 82.650 | 83.000 | 78.550 | 78.550 | 74.993 | 575,237 |
| 2025-02-04 | 82.100 | 83.000 | 81.300 | 82.650 | 78.908 | 42,161 |
| 2025-02-03 | 82.200 | 82.450 | 81.000 | 82.100 | 78.383 | 61,301 |
| 2025-01-31 | 83.650 | 83.800 | 82.650 | 83.000 | 79.242 | 53,307 |
| 2025-01-30 | 83.750 | 85.200 | 83.550 | 83.700 | 79.910 | 79,852 |
| 2025-01-29 | 83.450 | 84.800 | 83.200 | 83.700 | 79.910 | 74,034 |
| 2025-01-28 | 83.850 | 85.200 | 83.300 | 83.450 | 79.671 | 85,441 |
| 2025-01-27 | 83.150 | 84.300 | 82.300 | 83.900 | 80.101 | 123,677 |
| 2025-01-24 | 82.200 | 83.650 | 81.950 | 83.050 | 79.290 | 114,798 |
| 2025-01-23 | 81.000 | 82.550 | 80.150 | 82.200 | 78.478 | 323,538 |
| 2025-01-22 | 79.400 | 81.050 | 79.300 | 81.000 | 77.332 | 148,307 |
| 2025-01-21 | 77.550 | 79.450 | 76.700 | 79.400 | 75.805 | 93,312 |
| 2025-01-20 | 76.600 | 79.000 | 76.250 | 77.350 | 73.848 | 516,411 |
| 2025-01-17 | 75.250 | 77.500 | 75.250 | 76.650 | 73.179 | 169,120 |
| 2025-01-16 | 74.200 | 75.850 | 73.200 | 75.250 | 71.843 | 197,344 |
| 2025-01-15 | 71.950 | 74.000 | 71.900 | 73.750 | 70.411 | 96,458 |
| 2025-01-14 | 70.800 | 72.200 | 70.600 | 71.800 | 68.549 | 78,878 |
| 2025-01-13 | 70.600 | 71.200 | 69.250 | 70.500 | 67.308 | 84,941 |
| 2025-01-10 | 71.250 | 72.650 | 70.600 | 70.650 | 67.451 | 480,358 |
| 2025-01-09 | 70.450 | 71.200 | 69.900 | 70.900 | 67.690 | 65,492 |
| 2025-01-08 | 72.000 | 72.600 | 70.250 | 70.500 | 67.308 | 81,496 |
| 2025-01-07 | 74.200 | 74.600 | 71.350 | 71.350 | 68.119 | 96,937 |
| 2025-01-03 | 76.300 | 76.300 | 73.800 | 73.950 | 70.602 | 106,160 |
| 2025-01-02 | 74.750 | 76.450 | 74.550 | 76.300 | 72.845 | 102,167 |
| 2024-12-30 | 73.600 | 75.450 | 73.500 | 74.750 | 71.365 | 111,937 |
| 2024-12-27 | 72.800 | 75.150 | 72.800 | 73.400 | 70.077 | 105,098 |
| 2024-12-23 | 70.900 | 73.000 | 70.500 | 72.500 | 69.217 | 110,805 |
| 2024-12-20 | 71.500 | 71.550 | 70.000 | 70.750 | 67.547 | 99,005 |
| 2024-12-19 | 70.650 | 72.000 | 70.200 | 71.650 | 68.406 | 123,910 |
| 2024-12-18 | 71.150 | 71.200 | 69.900 | 70.800 | 67.594 | 70,397 |
| 2024-12-17 | 70.200 | 71.350 | 69.800 | 71.150 | 67.928 | 73,421 |
| 2024-12-16 | 69.750 | 70.400 | 67.750 | 69.850 | 66.687 | 138,075 |
| 2024-12-13 | 72.000 | 72.850 | 69.100 | 69.750 | 66.592 | 139,343 |
| 2024-12-12 | 70.950 | 72.500 | 70.100 | 72.050 | 68.788 | 119,386 |
| 2024-12-11 | 69.350 | 71.450 | 68.400 | 70.950 | 67.737 | 151,919 |
| 2024-12-10 | 65.000 | 71.500 | 63.100 | 70.100 | 66.926 | 1,315,558 |
| 2024-12-09 | 70.000 | 70.950 | 69.650 | 69.700 | 66.544 | 147,828 |
| 2024-12-06 | 68.400 | 70.000 | 68.400 | 70.000 | 66.830 | 107,470 |
| 2024-12-05 | 67.800 | 68.800 | 67.800 | 68.000 | 64.921 | 63,451 |
| 2024-12-04 | 66.600 | 68.350 | 66.600 | 67.850 | 64.778 | 103,672 |
| 2024-12-03 | 69.400 | 69.950 | 65.750 | 66.550 | 63.537 | 215,223 |
| 2024-12-02 | 68.750 | 69.400 | 67.300 | 69.400 | 66.258 | 97,297 |
| 2024-11-29 | 67.850 | 68.900 | 67.200 | 68.650 | 65.542 | 115,035 |
| 2024-11-28 | 68.100 | 68.900 | 68.100 | 68.500 | 65.398 | 1,298,504 |
| 2024-11-27 | 66.350 | 68.350 | 66.000 | 68.150 | 65.064 | 640,836 |
| 2024-11-26 | 68.400 | 68.400 | 66.350 | 66.550 | 63.537 | 65,876 |
| 2024-11-25 | 67.600 | 68.550 | 67.550 | 68.550 | 65.446 | 183,862 |
| 2024-11-22 | 65.600 | 67.600 | 65.550 | 66.900 | 63.871 | 57,762 |
| 2024-11-21 | 66.350 | 66.550 | 65.300 | 66.150 | 63.155 | 95,101 |
| 2024-11-20 | 66.850 | 67.500 | 66.100 | 66.350 | 63.346 | 80,456 |
| 2024-11-19 | 67.500 | 67.700 | 65.600 | 66.850 | 63.823 | 141,588 |
| 2024-11-18 | 67.750 | 67.950 | 66.900 | 67.500 | 64.444 | 64,880 |
| 2024-11-15 | 68.200 | 68.400 | 67.100 | 67.600 | 64.539 | 102,690 |
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.