Rusta AB (publ) (STO:RUSTA)
Sweden · Delayed Price · Currency is SEK 60.00
-1.70 (-2.76%)
Sep 26, 2025, 5:29 PM CET
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 75.75 | 75.75 | 74.80 | 75.05 | 73.36 | -0.33% | 75,572 |
| Aug 12, 2025 | 74.20 | 75.85 | 74.00 | 75.30 | 73.60 | 1.48% | 60,395 |
| Aug 11, 2025 | 75.15 | 75.15 | 73.70 | 74.20 | 72.53 | -1.07% | 149,961 |
| Aug 8, 2025 | 74.20 | 75.15 | 73.70 | 75.00 | 73.31 | 1.08% | 79,344 |
| Aug 7, 2025 | 75.30 | 75.65 | 73.85 | 74.20 | 72.53 | -1.20% | 157,845 |
| Aug 6, 2025 | 75.05 | 75.55 | 74.85 | 75.10 | 73.41 | 0.13% | 38,739 |
| Aug 5, 2025 | 75.65 | 76.30 | 74.45 | 75.00 | 73.31 | -0.60% | 82,240 |
| Aug 4, 2025 | 76.25 | 76.80 | 75.45 | 75.45 | 73.75 | -1.05% | 50,879 |
| Aug 1, 2025 | 76.80 | 76.80 | 75.35 | 76.25 | 74.53 | -0.52% | 68,719 |
| Jul 31, 2025 | 78.35 | 79.30 | 76.45 | 76.65 | 74.92 | -1.73% | 107,310 |
| Jul 30, 2025 | 78.10 | 79.20 | 77.90 | 78.00 | 76.24 | -1.58% | 55,416 |
| Jul 29, 2025 | 78.55 | 79.30 | 78.10 | 79.25 | 77.46 | 1.54% | 40,143 |
| Jul 28, 2025 | 78.50 | 79.40 | 78.05 | 78.05 | 76.29 | -0.19% | 52,534 |
| Jul 25, 2025 | 77.95 | 78.25 | 76.85 | 78.20 | 76.44 | 0.13% | 104,138 |
| Jul 24, 2025 | 77.90 | 78.35 | 77.40 | 78.10 | 76.34 | 0.26% | 63,843 |
| Jul 23, 2025 | 76.80 | 78.35 | 76.80 | 77.90 | 76.14 | 1.70% | 56,592 |
| Jul 22, 2025 | 76.80 | 77.35 | 76.40 | 76.60 | 74.87 | - | 77,727 |
| Jul 21, 2025 | 77.45 | 78.00 | 76.35 | 76.60 | 74.87 | -1.29% | 272,312 |