Rusta AB (publ) (STO:RUSTA)
Sweden · Delayed Price · Currency is SEK 74.10
-1.40 (-1.85%)
Aug 29, 2025, 5:29 PM CET
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 76.80 | 77.20 | 75.10 | 75.50 | 75.50 | -1.88% | 47,742 |
| Aug 27, 2025 | 77.00 | 77.20 | 76.60 | 76.95 | 76.95 | -0.06% | 51,978 |
| Aug 26, 2025 | 78.45 | 78.45 | 76.40 | 77.00 | 77.00 | -1.97% | 113,280 |
| Aug 25, 2025 | 78.80 | 79.40 | 78.20 | 78.55 | 78.55 | -0.32% | 54,109 |
| Aug 22, 2025 | 78.05 | 78.80 | 76.45 | 78.80 | 78.80 | 1.48% | 124,677 |
| Aug 21, 2025 | 77.00 | 78.00 | 76.65 | 77.65 | 77.65 | 1.11% | 88,468 |
| Aug 20, 2025 | 77.65 | 77.65 | 75.80 | 76.80 | 76.80 | -1.09% | 43,272 |
| Aug 19, 2025 | 75.50 | 77.65 | 75.50 | 77.65 | 77.65 | 2.85% | 72,450 |
| Aug 18, 2025 | 75.50 | 76.80 | 75.25 | 75.50 | 75.50 | -0.46% | 48,270 |
| Aug 15, 2025 | 75.75 | 75.95 | 75.15 | 75.85 | 75.85 | 0.60% | 117,324 |
| Aug 14, 2025 | 75.75 | 76.20 | 75.10 | 75.40 | 75.40 | 0.47% | 69,745 |
| Aug 13, 2025 | 75.75 | 75.75 | 74.80 | 75.05 | 75.05 | -0.33% | 75,572 |
| Aug 12, 2025 | 74.20 | 75.85 | 74.00 | 75.30 | 75.30 | 1.48% | 60,395 |
| Aug 11, 2025 | 75.15 | 75.15 | 73.70 | 74.20 | 74.20 | -1.07% | 149,961 |
| Aug 8, 2025 | 74.20 | 75.15 | 73.70 | 75.00 | 75.00 | 1.08% | 79,344 |
| Aug 7, 2025 | 75.30 | 75.65 | 73.85 | 74.20 | 74.20 | -1.20% | 157,845 |
| Aug 6, 2025 | 75.05 | 75.55 | 74.85 | 75.10 | 75.10 | 0.13% | 38,739 |
| Aug 5, 2025 | 75.65 | 76.30 | 74.45 | 75.00 | 75.00 | -0.60% | 82,240 |
| Aug 4, 2025 | 76.25 | 76.80 | 75.45 | 75.45 | 75.45 | -1.05% | 50,879 |
| Aug 1, 2025 | 76.80 | 76.80 | 75.35 | 76.25 | 76.25 | -0.52% | 68,719 |
| Jul 31, 2025 | 78.35 | 79.30 | 76.45 | 76.65 | 76.65 | -1.73% | 107,310 |
| Jul 30, 2025 | 78.10 | 79.20 | 77.90 | 78.00 | 78.00 | -1.58% | 55,416 |
| Jul 29, 2025 | 78.55 | 79.30 | 78.10 | 79.25 | 79.25 | 1.54% | 40,143 |
| Jul 28, 2025 | 78.50 | 79.40 | 78.05 | 78.05 | 78.05 | -0.19% | 52,534 |
| Jul 25, 2025 | 77.95 | 78.25 | 76.85 | 78.20 | 78.20 | 0.13% | 104,138 |
| Jul 24, 2025 | 77.90 | 78.35 | 77.40 | 78.10 | 78.10 | 0.26% | 63,843 |
| Jul 23, 2025 | 76.80 | 78.35 | 76.80 | 77.90 | 77.90 | 1.70% | 56,592 |
| Jul 22, 2025 | 76.80 | 77.35 | 76.40 | 76.60 | 76.60 | - | 77,727 |
| Jul 21, 2025 | 77.45 | 78.00 | 76.35 | 76.60 | 76.60 | -1.29% | 272,312 |
| Jul 18, 2025 | 79.90 | 79.90 | 77.40 | 77.60 | 77.60 | -0.51% | 58,001 |
| Jul 17, 2025 | 78.95 | 79.35 | 77.25 | 78.00 | 78.00 | -1.02% | 121,098 |
| Jul 16, 2025 | 76.95 | 79.80 | 76.95 | 78.80 | 78.80 | 2.01% | 127,803 |
| Jul 15, 2025 | 77.45 | 78.00 | 76.85 | 77.25 | 77.25 | -0.52% | 62,171 |
| Jul 14, 2025 | 77.80 | 78.20 | 77.25 | 77.65 | 77.65 | -0.26% | 53,534 |
| Jul 11, 2025 | 78.95 | 78.95 | 77.80 | 77.85 | 77.85 | -1.46% | 43,484 |
| Jul 10, 2025 | 77.50 | 79.00 | 76.95 | 79.00 | 79.00 | 2.27% | 137,613 |
| Jul 9, 2025 | 76.70 | 77.85 | 76.65 | 77.25 | 77.25 | - | 53,924 |
| Jul 8, 2025 | 77.65 | 77.65 | 76.65 | 77.25 | 77.25 | -0.52% | 58,856 |
| Jul 7, 2025 | 78.00 | 78.20 | 76.85 | 77.65 | 77.65 | -0.06% | 75,507 |
| Jul 4, 2025 | 78.65 | 78.65 | 77.25 | 77.70 | 77.70 | -1.08% | 66,065 |
| Jul 3, 2025 | 76.05 | 78.90 | 75.95 | 78.55 | 78.55 | 3.76% | 143,419 |
| Jul 2, 2025 | 75.35 | 76.15 | 74.00 | 75.70 | 75.70 | 0.60% | 97,740 |
| Jul 1, 2025 | 74.25 | 75.35 | 74.20 | 75.25 | 75.25 | 1.55% | 77,621 |
| Jun 30, 2025 | 74.10 | 75.15 | 73.95 | 74.10 | 74.10 | 0.27% | 88,856 |
| Jun 27, 2025 | 72.75 | 73.90 | 72.40 | 73.90 | 73.90 | 1.58% | 111,876 |
| Jun 26, 2025 | 72.45 | 73.40 | 71.85 | 72.75 | 72.75 | 0.21% | 113,857 |
| Jun 25, 2025 | 73.90 | 74.55 | 72.25 | 72.60 | 72.60 | -1.22% | 118,986 |
| Jun 24, 2025 | 76.00 | 76.90 | 73.50 | 73.50 | 73.50 | -2.65% | 159,462 |
| Jun 23, 2025 | 74.30 | 76.85 | 73.35 | 75.50 | 75.50 | 1.62% | 226,839 |
| Jun 19, 2025 | 75.00 | 75.30 | 74.15 | 74.30 | 74.30 | -1.26% | 100,302 |