Rusta AB (publ) (STO:RUSTA)
Sweden · Delayed Price · Currency is SEK 84.70
+1.10 (1.32%)
Jul 24, 2026, 4:33 PM CET
Rusta AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 83.60 | 84.10 | 83.05 | 83.95 | - | 0.42% | 17,580 |
| Jul 23, 2026 | 84.35 | 84.35 | 82.65 | 83.60 | 83.60 | -0.95% | 133,859 |
| Jul 22, 2026 | 83.30 | 84.55 | 82.10 | 84.40 | 84.40 | 1.32% | 82,371 |
| Jul 21, 2026 | 81.85 | 83.35 | 81.85 | 83.30 | 83.30 | 0.79% | 75,356 |
| Jul 20, 2026 | 81.75 | 82.65 | 81.00 | 82.65 | 82.65 | 1.10% | 126,066 |
| Jul 17, 2026 | 83.85 | 83.85 | 80.95 | 81.75 | 81.75 | -1.74% | 110,487 |
| Jul 16, 2026 | 83.40 | 83.90 | 82.45 | 83.20 | 83.20 | -0.36% | 85,203 |
| Jul 15, 2026 | 84.30 | 84.30 | 82.00 | 83.50 | 83.50 | -1.18% | 166,192 |
| Jul 14, 2026 | 86.65 | 86.70 | 84.25 | 84.50 | 84.50 | -2.20% | 79,803 |
| Jul 13, 2026 | 85.45 | 86.70 | 85.00 | 86.40 | 86.40 | 0.82% | 92,547 |
| Jul 10, 2026 | 84.90 | 85.90 | 84.50 | 85.70 | 85.70 | 0.88% | 101,758 |
| Jul 9, 2026 | 84.45 | 85.00 | 83.65 | 84.95 | 84.95 | 1.43% | 457,104 |
| Jul 8, 2026 | 83.05 | 83.90 | 82.35 | 83.75 | 83.75 | -0.06% | 180,720 |
| Jul 7, 2026 | 83.60 | 84.40 | 83.40 | 83.80 | 83.80 | -0.24% | 164,551 |
| Jul 6, 2026 | 84.05 | 84.85 | 82.80 | 84.00 | 84.00 | -0.47% | 122,448 |
| Jul 3, 2026 | 82.60 | 84.40 | 82.60 | 84.40 | 84.40 | 1.99% | 104,951 |
| Jul 2, 2026 | 81.65 | 82.75 | 80.40 | 82.75 | 82.75 | 1.66% | 144,388 |
| Jul 1, 2026 | 80.40 | 81.40 | 79.50 | 81.40 | 81.40 | 1.37% | 161,611 |
| Jun 30, 2026 | 78.85 | 80.35 | 78.70 | 80.30 | 80.30 | 1.90% | 189,642 |
| Jun 29, 2026 | 78.95 | 79.75 | 78.80 | 78.80 | 78.80 | -0.32% | 107,061 |
| Jun 26, 2026 | 78.95 | 79.40 | 78.65 | 79.05 | 79.05 | -0.06% | 137,409 |
| Jun 25, 2026 | 78.40 | 79.50 | 78.10 | 79.10 | 79.10 | 0.51% | 252,305 |
| Jun 24, 2026 | 76.90 | 78.70 | 76.20 | 78.70 | 78.70 | 2.41% | 209,645 |
| Jun 23, 2026 | 76.95 | 77.25 | 76.15 | 76.85 | 76.85 | 0.65% | 167,897 |
| Jun 22, 2026 | 75.50 | 76.75 | 74.45 | 76.35 | 76.35 | 1.13% | 257,254 |
| Jun 18, 2026 | 75.45 | 76.40 | 74.55 | 75.50 | 75.50 | - | 189,167 |
| Jun 17, 2026 | 76.00 | 76.55 | 75.40 | 75.50 | 75.50 | -0.20% | 162,610 |
| Jun 16, 2026 | 78.00 | 78.40 | 75.45 | 75.65 | 75.65 | -2.64% | 466,478 |
| Jun 15, 2026 | 77.60 | 79.65 | 76.25 | 77.70 | 77.70 | 0.84% | 499,679 |
| Jun 12, 2026 | 78.30 | 79.10 | 76.75 | 77.05 | 77.05 | 2.32% | 490,325 |
| Jun 11, 2026 | 72.15 | 75.75 | 71.55 | 75.30 | 75.30 | 4.80% | 943,670 |
| Jun 10, 2026 | 76.50 | 77.05 | 71.65 | 71.85 | 71.85 | -5.46% | 963,300 |
| Jun 9, 2026 | 87.80 | 89.65 | 75.75 | 76.00 | 76.00 | -13.09% | 1,483,160 |
| Jun 8, 2026 | 87.10 | 87.65 | 86.50 | 87.45 | 87.45 | -0.40% | 343,328 |
| Jun 5, 2026 | 89.00 | 89.05 | 87.40 | 87.80 | 87.80 | -1.13% | 365,850 |
| Jun 4, 2026 | 89.20 | 89.75 | 88.45 | 88.80 | 88.80 | -0.28% | 158,753 |
| Jun 3, 2026 | 91.30 | 91.35 | 89.00 | 89.05 | 89.05 | -2.41% | 264,937 |
| Jun 2, 2026 | 90.40 | 92.20 | 90.25 | 91.25 | 91.25 | 1.28% | 176,618 |
| Jun 1, 2026 | 91.50 | 92.60 | 90.10 | 90.10 | 90.10 | -2.22% | 153,594 |
| May 29, 2026 | 91.95 | 93.15 | 91.10 | 92.15 | 92.15 | 0.44% | 440,050 |
| May 28, 2026 | 93.25 | 93.25 | 91.15 | 91.75 | 91.75 | -2.19% | 120,274 |
| May 27, 2026 | 95.40 | 95.40 | 90.95 | 93.80 | 93.80 | -3.40% | 277,516 |
| May 26, 2026 | 98.80 | 98.80 | 96.65 | 97.10 | 97.10 | -1.47% | 145,438 |
| May 25, 2026 | 98.80 | 100.00 | 97.95 | 98.55 | 98.55 | -0.50% | 110,020 |
| May 22, 2026 | 98.50 | 99.50 | 98.30 | 99.05 | 99.05 | 0.51% | 130,016 |
| May 21, 2026 | 97.60 | 99.20 | 96.75 | 98.55 | 98.55 | 0.56% | 203,202 |
| May 20, 2026 | 96.50 | 98.40 | 92.40 | 98.00 | 98.00 | -3.07% | 384,258 |
| May 19, 2026 | 100.60 | 101.70 | 99.85 | 101.10 | 101.10 | 0.40% | 132,808 |
| May 18, 2026 | 100.00 | 101.10 | 98.30 | 100.70 | 100.70 | 0.20% | 124,275 |
| May 15, 2026 | 99.50 | 101.00 | 99.50 | 100.50 | 100.50 | 1.31% | 122,250 |