Rusta AB (publ) (STO:RUSTA)
Sweden · Delayed Price · Currency is SEK 63.95
+0.15 (0.24%)
Oct 23, 2025, 2:55 PM CET
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 63.85 | 64.15 | 62.15 | 63.80 | 63.80 | 0.24% | 368,071 |
| Oct 21, 2025 | 63.80 | 63.95 | 63.05 | 63.65 | 63.65 | -0.08% | 110,016 |
| Oct 20, 2025 | 63.00 | 63.85 | 63.00 | 63.70 | 63.70 | 1.11% | 105,142 |
| Oct 17, 2025 | 63.40 | 63.40 | 62.30 | 63.00 | 63.00 | -0.32% | 197,873 |
| Oct 16, 2025 | 62.55 | 63.60 | 62.35 | 63.20 | 63.20 | 0.40% | 227,245 |
| Oct 15, 2025 | 62.25 | 62.95 | 62.00 | 62.95 | 62.95 | 1.37% | 385,853 |
| Oct 14, 2025 | 62.30 | 62.75 | 61.70 | 62.10 | 62.10 | -1.04% | 529,427 |
| Oct 13, 2025 | 61.10 | 63.40 | 61.10 | 62.75 | 62.75 | 2.70% | 318,201 |
| Oct 10, 2025 | 62.85 | 64.00 | 61.10 | 61.10 | 61.10 | -2.71% | 419,925 |
| Oct 9, 2025 | 61.30 | 63.35 | 61.30 | 62.80 | 62.80 | 2.61% | 695,617 |
| Oct 8, 2025 | 60.05 | 61.30 | 59.85 | 61.20 | 61.20 | 0.99% | 263,961 |
| Oct 7, 2025 | 59.85 | 60.75 | 58.85 | 60.60 | 60.60 | 1.42% | 390,753 |
| Oct 6, 2025 | 59.80 | 60.10 | 59.20 | 59.75 | 59.75 | - | 358,852 |
| Oct 3, 2025 | 59.95 | 60.55 | 59.35 | 59.75 | 59.75 | -0.17% | 356,556 |
| Oct 2, 2025 | 60.95 | 61.50 | 59.80 | 59.85 | 59.85 | -1.80% | 306,362 |
| Oct 1, 2025 | 60.65 | 62.00 | 60.25 | 60.95 | 60.95 | 0.49% | 201,283 |
| Sep 30, 2025 | 59.65 | 60.70 | 59.50 | 60.65 | 60.65 | 1.76% | 280,895 |
| Sep 29, 2025 | 60.20 | 61.00 | 59.60 | 59.60 | 59.60 | -0.67% | 340,988 |
| Sep 26, 2025 | 61.95 | 62.55 | 59.75 | 60.00 | 60.00 | -2.76% | 603,807 |
| Sep 25, 2025 | 62.35 | 63.20 | 61.70 | 61.70 | 61.70 | -0.72% | 194,943 |
| Sep 24, 2025 | 63.20 | 63.40 | 62.05 | 62.15 | 62.15 | -1.97% | 293,585 |
| Sep 23, 2025 | 64.10 | 64.25 | 63.20 | 63.40 | 63.40 | -0.94% | 206,735 |
| Sep 22, 2025 | 63.05 | 64.10 | 62.80 | 64.00 | 64.00 | -0.54% | 301,733 |
| Sep 19, 2025 | 65.15 | 65.60 | 64.15 | 64.35 | 62.90 | -0.85% | 452,874 |
| Sep 18, 2025 | 64.25 | 65.75 | 63.50 | 64.90 | 63.44 | 1.72% | 769,929 |
| Sep 17, 2025 | 63.10 | 64.35 | 62.95 | 63.80 | 62.36 | 1.51% | 587,248 |
| Sep 16, 2025 | 63.55 | 64.45 | 62.85 | 62.85 | 61.43 | -0.48% | 398,712 |
| Sep 15, 2025 | 64.20 | 65.05 | 63.15 | 63.15 | 61.73 | -1.02% | 436,817 |
| Sep 12, 2025 | 64.95 | 65.60 | 63.50 | 63.80 | 62.36 | -0.31% | 1,136,550 |
| Sep 11, 2025 | 65.90 | 70.00 | 63.80 | 64.00 | 62.56 | -13.51% | 2,630,777 |
| Sep 10, 2025 | 71.50 | 74.65 | 71.50 | 74.00 | 72.33 | 4.59% | 304,881 |
| Sep 9, 2025 | 70.90 | 71.70 | 70.75 | 70.75 | 69.16 | 0.21% | 69,666 |
| Sep 8, 2025 | 70.00 | 70.90 | 69.60 | 70.60 | 69.01 | 0.64% | 87,437 |
| Sep 5, 2025 | 70.45 | 71.05 | 69.70 | 70.15 | 68.57 | 0.21% | 89,547 |
| Sep 4, 2025 | 68.20 | 70.35 | 68.20 | 70.00 | 68.42 | 2.64% | 117,470 |
| Sep 3, 2025 | 71.35 | 71.65 | 67.50 | 68.20 | 66.66 | -3.40% | 206,183 |
| Sep 2, 2025 | 72.75 | 72.75 | 70.60 | 70.60 | 69.01 | -2.75% | 166,291 |
| Sep 1, 2025 | 74.05 | 74.35 | 72.60 | 72.60 | 70.96 | -2.02% | 97,098 |
| Aug 29, 2025 | 75.15 | 75.30 | 73.95 | 74.10 | 72.43 | -1.85% | 82,290 |
| Aug 28, 2025 | 76.80 | 77.20 | 75.10 | 75.50 | 73.80 | -1.88% | 47,742 |
| Aug 27, 2025 | 77.00 | 77.20 | 76.60 | 76.95 | 75.22 | -0.06% | 51,978 |
| Aug 26, 2025 | 78.45 | 78.45 | 76.40 | 77.00 | 75.26 | -1.97% | 113,280 |
| Aug 25, 2025 | 78.80 | 79.40 | 78.20 | 78.55 | 76.78 | -0.32% | 54,109 |
| Aug 22, 2025 | 78.05 | 78.80 | 76.45 | 78.80 | 77.02 | 1.48% | 124,677 |
| Aug 21, 2025 | 77.00 | 78.00 | 76.65 | 77.65 | 75.90 | 1.11% | 88,468 |
| Aug 20, 2025 | 77.65 | 77.65 | 75.80 | 76.80 | 75.07 | -1.09% | 43,272 |
| Aug 19, 2025 | 75.50 | 77.65 | 75.50 | 77.65 | 75.90 | 2.85% | 72,450 |
| Aug 18, 2025 | 75.50 | 76.80 | 75.25 | 75.50 | 73.80 | -0.46% | 48,270 |
| Aug 15, 2025 | 75.75 | 75.95 | 75.15 | 75.85 | 74.14 | 0.60% | 117,324 |
| Aug 14, 2025 | 75.75 | 76.20 | 75.10 | 75.40 | 73.70 | 0.47% | 69,745 |