Rusta AB (publ) (STO:RUSTA)
Sweden · Delayed Price · Currency is SEK 81.35
-1.20 (-1.45%)
At close: Mar 2, 2026
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 81.00 | 82.00 | 80.60 | 81.40 | - | -1.39% | 55,179 |
| Feb 27, 2026 | 83.40 | 83.40 | 82.35 | 82.55 | 82.55 | -1.14% | 113,814 |
| Feb 26, 2026 | 81.90 | 83.50 | 81.00 | 83.50 | 83.50 | 2.08% | 99,151 |
| Feb 25, 2026 | 83.35 | 83.55 | 81.70 | 81.80 | 81.80 | -1.56% | 170,461 |
| Feb 24, 2026 | 81.60 | 83.75 | 81.50 | 83.10 | 83.10 | 1.65% | 136,846 |
| Feb 23, 2026 | 81.65 | 82.65 | 80.60 | 81.75 | 81.75 | -0.06% | 109,630 |
| Feb 20, 2026 | 81.00 | 81.90 | 80.10 | 81.80 | 81.80 | 0.99% | 75,297 |
| Feb 19, 2026 | 80.80 | 81.70 | 80.55 | 81.00 | 81.00 | 0.19% | 68,218 |
| Feb 18, 2026 | 80.85 | 81.55 | 80.00 | 80.85 | 80.85 | - | 97,651 |
| Feb 17, 2026 | 82.25 | 82.25 | 79.95 | 80.85 | 80.85 | -1.64% | 145,765 |
| Feb 16, 2026 | 81.85 | 82.95 | 81.00 | 82.20 | 82.20 | 0.43% | 72,616 |
| Feb 13, 2026 | 81.50 | 82.30 | 80.90 | 81.85 | 81.85 | 0.31% | 72,447 |
| Feb 12, 2026 | 81.30 | 82.00 | 80.65 | 81.60 | 81.60 | 0.80% | 103,784 |
| Feb 11, 2026 | 84.25 | 84.25 | 80.95 | 80.95 | 80.95 | -3.86% | 152,459 |
| Feb 10, 2026 | 84.60 | 84.65 | 83.20 | 84.20 | 84.20 | -0.47% | 73,607 |
| 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 |