Nasdaq Stockholm · RUSTA · stock
Rusta AB (publ) (RUSTA) stock price history
Every Nasdaq Stockholm trading session of Rusta AB (publ) from Oct 19, 2023 to Nov 12, 2026: 764 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RUSTA adjusted close, 2023 to 2026
- SEK 101.38
- All time high, 2026
- SEK 102.36
- 52 week high, SEK 63.34 low
- 764
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
RUSTA key facts
- Rusta AB (publ) (RUSTA) closed at SEK 79.75 on Nov 12, 2026 on Nasdaq Stockholm.
- RUSTA's all time high close is SEK 101.38, set on Apr 21, 2026; its all time low close is SEK 42.22 on Oct 30, 2023.
- RUSTA's 52 week range is SEK 63.34 to SEK 102.36.
- RUSTA returned +24.6% over the year to Nov 12, 2026.
- Since Oct 19, 2023 RUSTA returned +86%, +22.3% a year compounded.
- RUSTA's deepest drawdown was -31.3% from Jun 14, 2024 to Sep 29, 2025.
- DataCedar holds 764 daily sessions of RUSTA history from Oct 19, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RUSTA price chart, 2023 to 2026
RUSTA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | +2.1% |
| 6 months | -16.3% |
| Year to date | -5.6% |
| 1 year | +24.6% |
| 3 years | +85.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 19, 2023 | +85.6% |
| Compound annual growth, 3.1 years | +22.3% |
RUSTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 101.38 on Apr 21, 2026
- All time low close
- SEK 42.22 on Oct 30, 2023
- 52 week high
- SEK 102.36 on Apr 21, 2026
- 52 week low
- SEK 63.34 on Nov 12, 2025
- Deepest drawdown
- -31.3% from Jun 14, 2024 to Sep 29, 2025, recovered Mar 12, 2026
- Best single session
- +19.5% on Dec 20, 2023
- Worst single session
- -13.5% on Sep 11, 2025
- Volatility, 1 year annualised
- 33.9%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2025, +18%
- Worst calendar year
- 2024, +2%
RUSTA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 19, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 84.68 | SEK 102.36 | SEK 69.88 | SEK 79.75 | -5.6% | 53.2M | 214 |
| 2025 | SEK 71.37 | SEK 85.22 | SEK 57.48 | SEK 84.49 | +18.4% | 59.6M | 249 |
| 2024 | SEK 70.15 | SEK 87.45 | SEK 60.18 | SEK 71.37 | +1.7% | 46.6M | 251 |
| 2023 | SEK 45.04 | SEK 71.34 | SEK 41.80 | SEK 70.15 | n/a | 29.2M | 50 |
RUSTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 79.75 | -2.9% |
| October 2026 | SEK 82.15 | +10.1% |
| September 2026 | SEK 74.60 | -6.1% |
| August 2026 | SEK 79.46 | -7.8% |
| July 2026 | SEK 86.20 | +9.9% |
| June 2026 | SEK 78.43 | -12.9% |
| May 2026 | SEK 90.01 | -8.6% |
| April 2026 | SEK 98.45 | +8.1% |
| March 2026 | SEK 91.08 | +13.0% |
| February 2026 | SEK 80.63 | +0.9% |
| January 2026 | SEK 79.90 | -5.4% |
| December 2025 | SEK 84.49 | +24.0% |
About the RUSTA data
Daily bars. 764 sessions from Oct 19, 2023 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ARUSTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
RUSTA share price history
