Rusta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	84.60	84.65	83.20	83.95	-	-0.77%	31,495
Feb 9, 2026	83.95	84.95	83.50	84.60	84.60	0.89%	106,115
Feb 6, 2026	85.00	85.05	82.20	83.85	83.85	-1.41%	408,197
Feb 5, 2026	85.00	85.60	84.30	85.05	85.05	-0.41%	137,045
Feb 4, 2026	81.95	85.50	81.95	85.40	85.40	4.08%	169,527
Feb 3, 2026	82.75	82.75	81.25	82.05	82.05	-0.73%	113,655
Feb 2, 2026	81.50	82.90	80.75	82.65	82.65	1.04%	915,943
Jan 30, 2026	81.60	82.20	80.70	81.80	81.80	0.06%	90,195
Jan 29, 2026	82.55	83.00	81.25	81.75	81.75	-0.79%	290,936
Jan 28, 2026	82.30	82.85	81.65	82.40	82.40	0.12%	122,422
Jan 27, 2026	82.55	82.70	81.60	82.30	82.30	-0.60%	94,645
Jan 26, 2026	82.55	83.25	81.80	82.80	82.80	0.24%	124,891
Jan 23, 2026	81.65	83.00	81.15	82.60	82.60	1.10%	153,059
Jan 22, 2026	80.55	81.70	80.00	81.70	81.70	1.49%	289,723
Jan 21, 2026	79.80	81.20	79.65	80.50	80.50	0.75%	191,566
Jan 20, 2026	78.60	80.10	77.95	79.90	79.90	1.08%	384,413
Jan 19, 2026	80.15	80.15	78.55	79.05	79.05	-2.95%	395,632
Jan 16, 2026	82.75	83.10	81.45	81.45	81.45	-1.63%	126,203
Jan 15, 2026	83.20	83.50	82.05	82.80	82.80	-0.42%	267,424
Jan 14, 2026	84.65	84.70	82.85	83.15	83.15	-1.77%	81,472
Jan 13, 2026	85.20	85.40	83.90	84.65	84.65	-0.35%	117,024
Jan 12, 2026	83.00	85.15	82.45	84.95	84.95	1.86%	309,497
Jan 9, 2026	83.05	83.45	81.70	83.40	83.40	0.48%	172,841
Jan 8, 2026	83.20	83.30	81.35	83.00	83.00	-0.72%	208,095
Jan 7, 2026	83.10	83.65	82.60	83.60	83.60	0.60%	176,121
Jan 5, 2026	84.15	84.25	83.10	83.10	83.10	-1.25%	102,518
Jan 2, 2026	86.70	86.70	84.15	84.15	84.15	-2.72%	172,257
Dec 30, 2025	86.50	87.25	86.00	86.50	86.50	-0.17%	204,188
Dec 29, 2025	85.00	86.65	84.90	86.65	86.65	1.88%	214,340
Dec 23, 2025	85.15	85.90	84.50	85.05	85.05	-	165,330
Dec 22, 2025	84.70	85.10	82.95	85.05	85.05	0.41%	175,326
Dec 19, 2025	85.80	86.60	84.00	84.70	84.70	-1.80%	198,864
Dec 18, 2025	84.30	86.25	83.40	86.25	86.25	2.37%	252,781
Dec 17, 2025	82.90	84.30	82.00	84.25	84.25	1.81%	442,559
Dec 16, 2025	82.50	83.05	82.15	82.75	82.75	0.30%	574,417
Dec 15, 2025	82.95	84.15	82.05	82.50	82.50	-0.54%	376,105
Dec 12, 2025	81.90	83.95	81.20	82.95	82.95	1.10%	337,226
Dec 11, 2025	81.70	83.05	80.95	82.05	82.05	0.37%	451,929
Dec 10, 2025	79.25	82.20	77.35	81.75	81.75	3.28%	601,428
Dec 9, 2025	75.45	80.30	75.00	79.15	79.15	12.83%	1,723,797
Dec 8, 2025	71.50	72.00	69.60	70.15	70.15	-1.89%	580,757
Dec 5, 2025	72.40	73.00	70.70	71.50	71.50	-1.38%	254,101
Dec 4, 2025	70.90	72.65	70.60	72.50	72.50	2.47%	240,595
Dec 3, 2025	70.85	71.30	70.35	70.75	70.75	0.28%	182,241
Dec 2, 2025	71.00	71.30	70.55	70.55	70.55	-0.49%	170,597
Dec 1, 2025	70.45	71.25	69.50	70.90	70.90	1.65%	184,993
Nov 28, 2025	71.35	71.55	69.75	69.75	69.75	-1.97%	2,014,720
Nov 27, 2025	70.30	71.45	69.85	71.15	71.15	2.30%	482,286
Nov 26, 2025	68.55	69.55	68.55	69.55	69.55	1.02%	205,907
Nov 25, 2025	67.40	68.85	67.25	68.85	68.85	2.08%	153,780