Rusta AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	78.450	78.450	77.150	77.350	75.550	224,252
2026-09-17	78.850	79.200	77.950	78.100	76.283	399,236
2026-09-16	77.700	79.250	77.650	78.750	76.917	188,595
2026-09-15	78.500	78.600	77.100	77.400	75.599	293,046
2026-09-14	78.800	79.150	77.500	77.900	76.087	288,076
2026-09-11	79.300	79.700	78.450	78.950	77.113	491,258
2026-09-10	79.600	80.900	77.500	78.200	76.380	823,313
2026-09-09	85.900	87.000	78.800	79.450	77.601	1,486,074
2026-09-08	81.150	83.400	79.750	81.050	79.164	751,584
2026-09-07	83.150	83.700	80.700	80.700	78.822	379,243
2026-09-04	81.700	84.500	80.600	84.500	82.534	207,554
2026-09-03	81.350	83.000	80.800	81.550	79.652	271,963
2026-09-02	81.650	82.400	80.650	81.350	79.457	200,648
2026-09-01	80.750	81.600	79.650	81.250	79.359	236,329
2026-08-31	81.950	82.650	81.000	81.350	79.457	276,315
2026-08-28	81.000	82.100	81.000	81.600	79.701	116,826
2026-08-27	81.600	81.650	80.400	81.000	79.115	151,416
2026-08-26	82.050	82.650	81.400	81.450	79.555	231,967
2026-08-25	81.200	82.150	80.950	81.900	79.994	107,901
2026-08-24	80.700	81.600	80.500	81.400	79.506	121,668
2026-08-21	78.900	82.150	78.000	80.650	78.773	166,688
2026-08-20	80.000	80.150	78.550	78.800	76.966	156,498
2026-08-19	79.550	80.000	78.950	79.900	78.041	80,511
2026-08-18	78.200	79.450	77.850	79.300	77.455	126,347
2026-08-17	79.300	79.300	77.800	78.150	76.331	110,962
2026-08-14	79.750	79.800	78.500	79.200	77.357	121,697
2026-08-13	80.000	80.900	79.550	79.600	77.748	181,465
2026-08-12	81.700	82.050	79.800	80.000	78.138	321,780
2026-08-11	83.200	83.350	81.600	81.700	79.799	184,627
2026-08-10	85.000	85.100	82.800	83.000	81.069	223,275
2026-08-07	85.400	86.100	84.300	84.300	82.338	143,878
2026-08-06	87.150	87.500	85.550	85.700	83.706	130,192
2026-08-05	88.400	88.750	87.050	87.250	85.220	86,624
2026-08-04	89.400	89.450	86.600	88.300	86.245	116,646
2026-08-03	88.350	90.050	88.350	89.400	87.320	99,357
2026-07-31	90.050	90.350	87.750	88.250	86.196	110,124
2026-07-30	89.650	90.150	89.000	89.950	87.857	222,904
2026-07-29	88.050	90.000	88.000	89.450	87.368	139,684
2026-07-28	86.600	88.300	86.600	88.050	86.001	177,703

Page 1 of 3 · 128 trading daysOlder →

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.