Stockholm - Delayed Quote
SEK
Rusta AB (publ) (RUSTA.ST)
83.30
+1.15
(+1.40%)
At close: 5:29:46 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
82.00
83.50
81.50
83.30
83.30
230,410
Oct 30, 2026
81.80
82.70
81.60
82.15
82.15
119,457
Oct 29, 2026
81.70
82.20
81.10
81.60
81.60
221,578
Oct 28, 2026
81.15
82.00
80.60
81.50
81.50
291,574
Oct 27, 2026
81.40
81.40
80.05
81.05
81.05
188,780
Oct 26, 2026
80.25
81.45
80.20
81.25
81.25
284,139
Oct 23, 2026
79.10
80.25
78.45
80.25
80.25
230,406
Oct 22, 2026
79.90
79.90
78.65
79.40
79.40
245,529
Oct 21, 2026
81.00
81.00
78.90
79.90
79.90
199,914
Oct 20, 2026
80.00
81.00
79.55
80.50
80.50
371,259
Oct 19, 2026
79.55
80.30
78.50
80.20
80.20
335,519
Oct 16, 2026
78.70
79.95
78.60
79.60
79.60
267,887
Oct 15, 2026
77.45
78.95
76.80
78.70
78.70
477,832
Oct 14, 2026
76.25
77.45
76.25
77.10
77.10
315,305
Oct 13, 2026
75.20
76.50
75.20
76.50
76.50
284,423
Oct 12, 2026
76.75
77.00
74.95
75.25
75.25
287,545
Oct 9, 2026
74.60
76.70
74.50
76.70
76.70
462,881
Oct 8, 2026
74.30
74.45
73.30
74.45
74.45
2,076,685
Oct 7, 2026
73.25
75.45
73.10
74.30
74.30
682,114
Oct 6, 2026
72.85
73.30
72.60
73.00
73.00
269,433
Oct 5, 2026
72.60
73.15
71.90
72.65
72.65
196,515
Oct 2, 2026
73.00
73.65
72.50
72.50
72.50
173,782
Oct 1, 2026
75.30
75.30
72.90
72.90
72.90
275,076
Sep 30, 2026
74.60
75.10
74.30
74.60
74.60
273,564
Sep 29, 2026
75.65
75.80
74.50
74.50
74.50
282,235
Sep 28, 2026
76.20
76.60
75.30
75.35
75.35
151,857
Sep 25, 2026
76.65
77.90
75.40
76.00
76.00
185,640
Sep 24, 2026
75.80
77.50
75.30
76.40
76.40
193,548
Sep 23, 2026
77.00
77.00
75.65
75.80
75.80
122,906
Sep 22, 2026
75.40
77.15
75.30
76.65
76.65
485,093
Sep 21, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
76.00
76.25
74.90
75.40
75.40
229,818
Sep 18, 2026
78.45
78.45
77.15
77.35
75.55
224,252
Sep 17, 2026
78.85
79.20
77.95
78.10
76.28
399,236
Sep 16, 2026
77.70
79.25
77.65
78.75
76.92
188,595
Sep 15, 2026
78.50
78.60
77.10
77.40
75.60
293,046
Sep 14, 2026
78.80
79.15
77.50
77.90
76.09
288,076
Sep 11, 2026
79.30
79.70
78.45
78.95
77.11
491,258
Sep 10, 2026
79.60
80.90
77.50
78.20
76.38
823,313
Sep 9, 2026
85.90
87.00
78.80
79.45
77.60
1,486,074
Sep 8, 2026
81.15
83.40
79.75
81.05
79.16
751,584
Sep 7, 2026
83.15
83.70
80.70
80.70
78.82
379,243
Sep 4, 2026
81.70
84.50
80.60
84.50
82.53
207,554
Sep 3, 2026
81.35
83.00
80.80
81.55
79.65
271,963
Sep 2, 2026
81.65
82.40
80.65
81.35
79.46
200,648
Sep 1, 2026
80.75
81.60
79.65
81.25
79.36
236,329
Aug 31, 2026
81.95
82.65
81.00
81.35
79.46
276,315
Aug 28, 2026
81.00
82.10
81.00
81.60
79.70
116,826
Aug 27, 2026
81.60
81.65
80.40
81.00
79.12
151,416
Aug 26, 2026
82.05
82.65
81.40
81.45
79.55
231,967
Aug 25, 2026
81.20
82.15
80.95
81.90
79.99
107,901
Aug 24, 2026
80.70
81.60
80.50
81.40
79.51
121,668
Aug 21, 2026
78.90
82.15
78.00
80.65
78.77
166,688
Aug 20, 2026
80.00
80.15
78.55
78.80
76.97
156,498
Aug 19, 2026
79.55
80.00
78.95
79.90
78.04
80,511
Aug 18, 2026
78.20
79.45
77.85
79.30
77.45
126,347
Aug 17, 2026
79.30
79.30
77.80
78.15
76.33
110,962
Aug 14, 2026
79.75
79.80
78.50
79.20
77.36
121,697
Aug 13, 2026
80.00
80.90
79.55
79.60
77.75
181,465
Aug 12, 2026
81.70
82.05
79.80
80.00
78.14
321,780
Aug 11, 2026
83.20
83.35
81.60
81.70
79.80
184,627
Aug 10, 2026
85.00
85.10
82.80
83.00
81.07
223,275
Aug 7, 2026
85.40
86.10
84.30
84.30
82.34
143,878
Aug 6, 2026
87.15
87.50
85.55
85.70
83.71
130,192
Aug 5, 2026
88.40
88.75
87.05
87.25
85.22
86,624
Aug 4, 2026
89.40
89.45
86.60
88.30
86.25
116,646
Aug 3, 2026
88.35
90.05
88.35
89.40
87.32
99,357
Jul 31, 2026
90.05
90.35
87.75
88.25
86.20
110,124
Jul 30, 2026
89.65
90.15
89.00
89.95
87.86
222,904
Jul 29, 2026
88.05
90.00
88.00
89.45
87.37
139,684
Jul 28, 2026
86.60
88.30
86.60
88.05
86.00
177,703
Jul 27, 2026
85.00
86.80
85.00
86.60
84.58
80,352
Jul 24, 2026
83.60
84.95
83.05
84.90
82.92
109,579
Jul 23, 2026
84.35
84.35
82.65
83.60
81.65
133,859
Jul 22, 2026
83.30
84.55
82.10
84.40
82.44
82,371
Jul 21, 2026
81.85
83.35
81.85
83.30
81.36
75,356
Jul 20, 2026
81.75
82.65
81.00
82.65
80.73
126,066
Jul 17, 2026
83.85
83.85
80.95
81.75
79.85
110,279
Jul 16, 2026
83.40
83.90
82.45
83.20
81.26
84,283
Jul 15, 2026
84.30
84.30
82.00
83.50
81.56
166,192
Jul 14, 2026
86.65
86.70
84.25
84.50
82.53
79,752
Jul 13, 2026
85.45
86.70
85.00
86.40
84.39
92,513
Jul 10, 2026
84.90
85.90
84.50
85.70
83.71
99,370
Jul 9, 2026
84.45
85.00
83.65
84.95
82.97
461,287
Jul 8, 2026
83.05
83.90
82.35
83.75
81.80
180,720
Jul 7, 2026
83.60
84.40
83.40
83.80
81.85
164,551
Jul 6, 2026
84.05
84.85
82.80
84.00
82.05
130,850
Jul 3, 2026
82.60
84.40
82.60
84.40
82.44
104,951
Jul 2, 2026
81.65
82.75
80.40
82.75
80.82
144,332
Jul 1, 2026
80.40
81.40
79.50
81.40
79.51
161,611
Jun 30, 2026
78.85
80.35
78.70
80.30
78.43
189,642
Jun 29, 2026
78.95
79.75
78.80
78.80
76.97
107,061
Jun 26, 2026
78.95
79.40
78.65
79.05
77.21
137,409
Jun 25, 2026
78.40
79.50
78.10
79.10
77.26
252,243
Jun 24, 2026
76.90
78.70
76.20
78.70
76.87
208,745
Jun 23, 2026
76.95
77.25
76.15
76.85
75.06
168,182
Jun 22, 2026
75.50
76.75
74.45
76.35
74.57
257,254
Jun 18, 2026
75.45
76.40
74.55
75.50
73.74
202,874
Jun 17, 2026
76.00
76.55
75.40
75.50
73.74
162,610
Jun 16, 2026
78.00
78.40
75.45
75.65
73.89
466,478
Jun 15, 2026
77.60
79.65
76.25
77.70
75.89
499,354
Jun 12, 2026
78.25
78.75
76.75
77.05
75.26
339,464
Jun 11, 2026
72.15
75.75
71.55
75.40
73.65
835,797
Jun 10, 2026
76.50
77.05
71.65
72.05
70.37
795,953
Jun 9, 2026
87.80
89.65
75.75
76.00
74.23
1,604,705
Jun 8, 2026
87.10
87.65
86.50
87.45
85.41
343,328
Jun 5, 2026
89.00
89.05
87.40
87.80
85.76
365,680
Jun 4, 2026
89.20
89.75
88.45
88.80
86.73
158,753
Jun 3, 2026
91.30
91.35
89.00
89.05
86.98
264,937
Jun 2, 2026
90.40
92.20
90.25
91.25
89.13
176,618
Jun 1, 2026
91.50
92.60
90.10
90.10
88.00
153,564
May 29, 2026
91.95
93.15
91.10
92.15
90.01
441,116
May 28, 2026
93.25
93.25
91.15
91.75
89.61
118,242
May 27, 2026
95.40
95.40
90.95
93.80
91.62
277,516
May 26, 2026
98.80
98.80
96.65
97.10
94.84
145,438
May 25, 2026
98.80
100.00
97.95
98.55
96.26
110,020
May 22, 2026
98.50
99.50
98.30
99.05
96.75
130,016
May 21, 2026
97.60
99.20
96.75
98.55
96.26
203,420
May 20, 2026
96.50
98.40
92.40
98.00
95.72
383,149
May 19, 2026
100.60
101.70
99.85
101.10
98.75
132,300
May 18, 2026
100.00
101.10
98.30
100.70
98.36
124,275
May 15, 2026
99.50
101.00
99.50
100.50
98.16
122,250
May 13, 2026
98.10
99.75
98.00
99.20
96.89
115,011
May 12, 2026
99.00
99.00
96.95
97.60
95.33
361,769
May 11, 2026
98.35
100.40
98.25
99.50
97.18
193,749
May 8, 2026
101.70
101.70
98.25
98.25
95.96
269,645
May 7, 2026
102.00
103.80
101.40
101.90
99.53
151,560
May 6, 2026
98.90
101.80
98.70
101.70
99.33
168,282
May 5, 2026
98.40
99.55
98.35
98.40
96.11
226,573
May 4, 2026
100.70
102.20
98.35
98.40
96.11
209,792
Apr 30, 2026
101.40
102.50
100.80
100.80
98.45
79,047
Apr 29, 2026
102.90
103.40
100.80
101.70
99.33
115,795
Apr 28, 2026
102.90
104.20
101.00
102.70
100.31
152,662
Apr 27, 2026
102.90
104.20
102.60
102.70
100.31
133,404
Apr 24, 2026
103.00
103.40
101.80
102.40
100.02
151,208
Apr 23, 2026
103.70
104.40
102.90
103.00
100.60
86,817
Apr 22, 2026
103.70
104.40
103.20
103.70
101.29
229,679
Apr 21, 2026
103.00
104.80
102.40
103.80
101.38
221,675
Apr 20, 2026
102.20
103.90
102.00
102.60
100.21
229,766
Apr 17, 2026
102.70
104.00
102.10
102.50
100.11
189,912
Apr 16, 2026
101.60
103.20
101.60
102.70
100.31
171,403
Apr 15, 2026
101.40
103.40
100.20
101.40
99.04
278,764
Apr 14, 2026
99.90
102.00
99.65
101.30
98.94
236,513
Apr 13, 2026
101.00
101.80
99.45
99.80
97.48
211,066
Apr 10, 2026
98.25
100.70
98.25
100.10
97.77
338,964
Apr 9, 2026
96.75
98.60
96.55
97.95
95.67
219,066
Apr 8, 2026
97.00
97.30
95.30
96.55
94.30
167,340
Apr 7, 2026
94.55
97.15
94.55
95.25
93.03
184,603
Apr 2, 2026
95.75
95.75
93.70
93.90
91.71
87,644
Apr 1, 2026
94.00
95.90
94.00
95.90
93.67
189,590
Mar 31, 2026
91.25
93.35
91.25
93.25
91.08
401,062
Mar 30, 2026
89.90
91.95
88.70
90.80
88.69
211,135
Mar 27, 2026
91.45
91.45
89.95
90.05
87.95
113,048
Mar 26, 2026
89.95
92.25
89.10
91.70
89.57
114,160
Mar 25, 2026
90.60
90.75
88.50
89.90
87.81
136,373
Mar 24, 2026
90.15
91.00
89.85
90.20
88.10
157,264
Mar 23, 2026
88.85
91.30
86.50
89.75
87.66
179,406
Mar 20, 2026
91.95
92.00
89.60
90.55
88.44
310,168
Mar 19, 2026
91.00
92.85
89.70
91.95
89.81
315,737
Mar 18, 2026
94.00
94.00
90.75
91.65
89.52
179,440
Mar 17, 2026
92.30
93.90
91.15
93.75
91.57
289,868
Mar 16, 2026
90.10
92.40
89.65
92.30
90.15
313,976
Mar 13, 2026
88.00
90.40
88.00
90.05
87.95
586,824
Mar 12, 2026
84.70
88.60
81.00
88.60
86.54
1,622,215
Mar 11, 2026
77.60
79.35
77.30
78.60
76.77
373,167
Mar 10, 2026
77.70
78.55
77.20
77.70
75.89
157,217
Mar 9, 2026
76.60
77.35
75.50
76.25
74.48
147,922
Mar 6, 2026
79.20
79.85
77.80
77.85
76.04
137,102
Mar 5, 2026
80.70
80.90
78.75
79.20
77.36
179,690
Mar 4, 2026
77.25
80.75
77.20
80.65
78.77
268,599
Mar 3, 2026
80.90
80.90
76.20
77.25
75.45
227,693
Mar 2, 2026
81.00
82.00
80.60
81.35
79.46
84,138
Feb 27, 2026
83.40
83.40
82.35
82.55
80.63
113,814
Feb 26, 2026
81.90
83.50
81.00
83.50
81.56
98,705
Feb 25, 2026
83.35
83.55
81.70
81.80
79.90
170,461
Feb 24, 2026
81.60
83.75
81.50
83.10
81.17
136,785
Feb 23, 2026
81.65
82.65
80.60
81.75
79.85
109,630
Feb 20, 2026
81.00
81.90
80.10
81.80
79.90
75,297
Feb 19, 2026
80.80
81.70
80.55
81.00
79.12
68,218
Feb 18, 2026
80.85
81.55
80.00
80.85
78.97
97,651
Feb 17, 2026
82.25
82.25
79.95
80.85
78.97
145,765
Feb 16, 2026
81.85
82.95
81.00
82.20
80.29
78,248
Feb 13, 2026
81.50
82.30
80.90
81.85
79.95
72,199
Feb 12, 2026
81.30
82.00
80.65
81.60
79.70
104,646
Feb 11, 2026
84.25
84.25
80.95
80.95
79.07
152,459
Feb 10, 2026
84.60
84.65
83.20
84.20
82.24
73,607
Feb 9, 2026
83.95
84.95
83.50
84.60
82.63
106,115
Feb 6, 2026
85.00
85.05
82.20
83.85
81.90
408,197
Feb 5, 2026
85.00
85.60
84.30
85.05
83.07
136,883
Feb 4, 2026
81.95
85.50
81.95
85.40
83.41
169,527
Feb 3, 2026
82.75
82.75
81.25
82.05
80.14
115,677
Feb 2, 2026
81.50
82.90
80.75
82.65
80.73
915,943
Jan 30, 2026
81.60
82.20
80.70
81.80
79.90
90,195
Jan 29, 2026
82.55
83.00
81.25
81.75
79.85
300,566
Jan 28, 2026
82.30
82.85
81.65
82.40
80.48
119,739
Jan 27, 2026
82.55
82.70
81.60
82.30
80.38
94,645
Jan 26, 2026
82.55
83.25
81.80
82.80
80.87
124,891
Jan 23, 2026
81.65
83.00
81.15
82.60
80.68
153,059
Jan 22, 2026
80.55
81.70
80.00
81.70
79.80
289,723
Jan 21, 2026
79.80
81.20
79.65
80.50
78.63
191,566
Jan 20, 2026
78.60
80.10
77.95
79.90
78.04
391,618
Jan 19, 2026
80.15
80.15
78.55
79.05
77.21
395,632
Jan 16, 2026
82.75
83.10
81.45
81.45
79.55
129,550
Jan 15, 2026
83.20
83.50
82.05
82.80
80.87
267,424
Jan 14, 2026
84.65
84.70
82.85
83.15
81.22
81,472
Jan 13, 2026
85.20
85.40
83.90
84.65
82.68
117,024
Jan 12, 2026
83.00
85.15
82.45
84.95
82.97
309,497
Jan 9, 2026
83.05
83.45
81.70
83.40
81.46
172,841
Jan 8, 2026
83.20
83.30
81.35
83.00
81.07
208,095
Jan 7, 2026
83.10
83.65
82.60
83.60
81.65
176,121
Jan 5, 2026
84.15
84.25
83.10
83.10
81.17
102,518
Jan 2, 2026
86.70
86.70
84.15
84.15
82.19
189,091
Dec 30, 2025
86.50
87.25
86.00
86.50
84.49
204,188
Dec 29, 2025
85.00
86.65
84.90
86.65
84.63
214,340
Dec 23, 2025
85.15
85.90
84.50
85.05
83.07
179,986
Dec 22, 2025
84.70
85.10
82.95
85.05
83.07
175,326
Dec 19, 2025
85.80
86.60
84.00
84.70
82.73
212,682
Dec 18, 2025
84.30
86.25
83.40
86.25
84.24
370,828
Dec 17, 2025
82.90
84.30
82.00
84.25
82.29
442,559
Dec 16, 2025
82.50
83.05
82.15
82.75
80.82
574,417
Dec 15, 2025
82.95
84.15
82.05
82.50
80.58
376,105
Dec 12, 2025
81.90
83.95
81.20
82.95
81.02
348,093
Dec 11, 2025
81.70
83.05
80.95
82.05
80.14
451,929
Dec 10, 2025
79.25
82.20
77.35
81.75
79.85
601,428
Dec 9, 2025
75.45
80.30
75.00
79.15
77.31
1,723,797
Dec 8, 2025
71.50
72.00
69.60
70.15
68.52
580,757
Dec 5, 2025
72.40
73.00
70.70
71.50
69.84
277,457
Dec 4, 2025
70.90
72.65
70.60
72.50
70.81
244,607
Dec 3, 2025
70.85
71.30
70.35
70.75
69.10
182,241
Dec 2, 2025
71.00
71.30
70.55
70.55
68.91
181,712
Dec 1, 2025
70.45
71.25
69.50
70.90
69.25
219,621
Nov 28, 2025
71.35
71.55
69.75
69.75
68.13
2,014,720
Nov 27, 2025
70.30
71.45
69.85
71.15
69.49
482,286
Nov 26, 2025
68.55
69.55
68.55
69.55
67.93
205,907
Nov 25, 2025
67.40
68.85
67.25
68.85
67.25
179,821
Nov 24, 2025
67.30
67.75
66.65
67.45
65.88
269,268
Nov 21, 2025
67.00
67.65
66.50
67.00
65.44
196,157
Nov 20, 2025
67.50
67.75
66.65
67.25
65.69
142,224
Nov 19, 2025
65.80
67.30
65.45
67.10
65.54
180,718
Nov 18, 2025
65.00
66.35
64.95
65.80
64.27
263,623
Nov 17, 2025
67.45
67.85
65.65
65.95
64.42
187,612
Nov 14, 2025
67.50
67.95
66.75
67.45
65.88
415,958
Nov 13, 2025
66.00
69.50
66.00
67.25
65.69
842,784
Nov 12, 2025
65.15
66.65
64.85
65.55
64.02
242,771
Nov 11, 2025
64.65
65.65
64.05
65.20
63.68
762,322
Nov 10, 2025
64.65
65.00
64.00
64.50
63.00
206,481
Nov 7, 2025
62.10
64.55
62.10
64.45
62.95
658,617
Nov 6, 2025
62.00
62.60
61.60
61.90
60.46
140,579
Nov 5, 2025
62.00
62.80
61.50
61.95
60.51
81,078
Nov 4, 2025
61.55
62.95
60.85
62.05
60.61
275,443
Nov 3, 2025
63.15
63.30
61.20
61.50
60.07
322,574
