Rusta AB (publ) (STO:RUSTA)
Sweden · Delayed Price · Currency is SEK 71.50
-1.00 (-1.38%)
At close: Dec 5, 2025
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |