Rusta AB (publ) (STO:RUSTA)
Sweden · Delayed Price · Currency is SEK 86.50
-0.15 (-0.17%)
At close: Dec 30, 2025
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 67.30 | 67.75 | 66.65 | 67.45 | 67.45 | 0.67% | 269,268 |
| Nov 21, 2025 | 67.00 | 67.65 | 66.50 | 67.00 | 67.00 | -0.37% | 196,157 |
| Nov 20, 2025 | 67.50 | 67.75 | 66.65 | 67.25 | 67.25 | 0.22% | 142,224 |
| Nov 19, 2025 | 65.80 | 67.30 | 65.45 | 67.10 | 67.10 | 1.98% | 180,718 |
| Nov 18, 2025 | 65.00 | 66.35 | 64.95 | 65.80 | 65.80 | -0.23% | 263,623 |
| Nov 17, 2025 | 67.45 | 67.85 | 65.65 | 65.95 | 65.95 | -2.22% | 187,612 |
| Nov 14, 2025 | 67.50 | 67.95 | 66.75 | 67.45 | 67.45 | 0.30% | 415,958 |
| Nov 13, 2025 | 66.00 | 69.50 | 66.00 | 67.25 | 67.25 | 2.59% | 842,784 |
| Nov 12, 2025 | 65.15 | 66.65 | 64.85 | 65.55 | 65.55 | 0.54% | 242,771 |
| Nov 11, 2025 | 64.65 | 65.65 | 64.05 | 65.20 | 65.20 | 1.09% | 762,322 |
| Nov 10, 2025 | 64.65 | 65.00 | 64.00 | 64.50 | 64.50 | 0.08% | 206,481 |
| Nov 7, 2025 | 62.10 | 64.55 | 62.10 | 64.45 | 64.45 | 4.12% | 658,617 |
| Nov 6, 2025 | 62.00 | 62.60 | 61.60 | 61.90 | 61.90 | -0.08% | 140,579 |
| Nov 5, 2025 | 62.00 | 62.80 | 61.50 | 61.95 | 61.95 | -0.16% | 81,078 |
| Nov 4, 2025 | 61.55 | 62.95 | 60.85 | 62.05 | 62.05 | 0.89% | 275,443 |
| Nov 3, 2025 | 63.15 | 63.30 | 61.20 | 61.50 | 61.50 | -2.07% | 322,574 |
| Oct 31, 2025 | 63.55 | 63.80 | 62.70 | 62.80 | 62.80 | -1.18% | 125,251 |
| Oct 30, 2025 | 64.00 | 64.00 | 63.15 | 63.55 | 63.55 | -0.31% | 132,914 |
| Oct 29, 2025 | 63.15 | 64.30 | 63.10 | 63.75 | 63.75 | 1.19% | 220,172 |
| Oct 28, 2025 | 63.65 | 63.80 | 62.85 | 63.00 | 63.00 | -0.79% | 147,256 |
| Oct 27, 2025 | 63.65 | 64.00 | 62.70 | 63.50 | 63.50 | 0.24% | 244,452 |
| Oct 24, 2025 | 64.15 | 64.60 | 63.35 | 63.35 | 63.35 | -1.32% | 143,594 |
| Oct 23, 2025 | 63.85 | 64.20 | 63.60 | 64.20 | 64.20 | 0.63% | 182,654 |
| 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 |