Rusta AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 79.550 | 80.300 | 78.500 | 80.200 | 80.200 | 320,255 |
| 2026-10-16 | 78.700 | 79.950 | 78.600 | 79.600 | 79.600 | 225,197 |
| 2026-10-15 | 77.450 | 78.950 | 76.800 | 78.700 | 78.700 | 477,832 |
| 2026-10-14 | 76.250 | 77.450 | 76.250 | 77.100 | 77.100 | 315,305 |
| 2026-10-13 | 75.200 | 76.500 | 75.200 | 76.500 | 76.500 | 284,423 |
| 2026-10-12 | 76.750 | 77.000 | 74.950 | 75.250 | 75.250 | 287,545 |
| 2026-10-09 | 74.600 | 76.700 | 74.500 | 76.700 | 76.700 | 462,881 |
| 2026-10-08 | 74.300 | 74.450 | 73.300 | 74.450 | 74.450 | 2,076,685 |
| 2026-10-07 | 73.250 | 75.450 | 73.100 | 74.300 | 74.300 | 682,114 |
| 2026-10-06 | 72.850 | 73.300 | 72.600 | 73.000 | 73.000 | 269,433 |
| 2026-10-05 | 72.600 | 73.150 | 71.900 | 72.650 | 72.650 | 196,515 |
| 2026-10-02 | 73.000 | 73.650 | 72.500 | 72.500 | 72.500 | 173,782 |
| 2026-10-01 | 75.300 | 75.300 | 72.900 | 72.900 | 72.900 | 275,076 |
| 2026-09-30 | 74.600 | 75.100 | 74.300 | 74.600 | 74.600 | 273,564 |
| 2026-09-29 | 75.650 | 75.800 | 74.500 | 74.500 | 74.500 | 282,235 |
| 2026-09-28 | 76.200 | 76.600 | 75.300 | 75.350 | 75.350 | 151,857 |
| 2026-09-25 | 76.650 | 77.900 | 75.400 | 76.000 | 76.000 | 185,640 |
| 2026-09-24 | 75.800 | 77.500 | 75.300 | 76.400 | 76.400 | 193,548 |
| 2026-09-23 | 77.000 | 77.000 | 75.650 | 75.800 | 75.800 | 122,906 |
| 2026-09-22 | 75.400 | 77.150 | 75.300 | 76.650 | 76.650 | 485,093 |
| 2026-09-21 | 76.000 | 76.250 | 74.900 | 75.400 | 75.400 | 229,818 |
Page 1 of 1 · 21 trading days
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.