Rusta AB (publ) (STO:RUSTA)
Sweden · Delayed Price · Currency is SEK 76.65
+1.25 (1.66%)
Sep 22, 2026, 5:29 PM CET
Rusta AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 75.40 | 77.15 | 75.30 | 76.65 | 76.65 | 1.66% | 485,229 |
| Sep 21, 2026 | 76.00 | 76.25 | 74.90 | 75.40 | 75.40 | -0.20% | 229,818 |
| Sep 18, 2026 | 78.45 | 78.45 | 77.15 | 77.35 | 75.55 | -0.96% | 224,252 |
| Sep 17, 2026 | 78.85 | 79.20 | 77.95 | 78.10 | 76.28 | -0.83% | 399,236 |
| Sep 16, 2026 | 77.70 | 79.25 | 77.65 | 78.75 | 76.92 | 1.74% | 188,595 |
| Sep 15, 2026 | 78.50 | 78.60 | 77.10 | 77.40 | 75.60 | -0.64% | 293,046 |
| Sep 14, 2026 | 78.80 | 79.15 | 77.50 | 77.90 | 76.09 | -1.33% | 288,276 |
| Sep 11, 2026 | 79.30 | 79.70 | 78.45 | 78.95 | 77.11 | 0.96% | 491,258 |
| Sep 10, 2026 | 79.60 | 80.90 | 77.50 | 78.20 | 76.38 | -1.57% | 823,455 |
| Sep 9, 2026 | 85.90 | 87.00 | 78.80 | 79.45 | 77.60 | -1.97% | 1,486,074 |
| Sep 8, 2026 | 81.15 | 83.40 | 79.75 | 81.05 | 79.16 | 0.43% | 751,584 |
| Sep 7, 2026 | 83.15 | 83.70 | 80.70 | 80.70 | 78.82 | -4.50% | 379,243 |
| Sep 4, 2026 | 81.70 | 84.50 | 80.60 | 84.50 | 82.53 | 3.62% | 207,554 |
| Sep 3, 2026 | 81.35 | 83.00 | 80.80 | 81.55 | 79.65 | 0.25% | 271,963 |
| Sep 2, 2026 | 81.65 | 82.40 | 80.65 | 81.35 | 79.46 | 0.12% | 200,648 |
| Sep 1, 2026 | 80.75 | 81.60 | 79.65 | 81.25 | 79.36 | -0.12% | 236,329 |
| Aug 31, 2026 | 81.95 | 82.65 | 81.00 | 81.35 | 79.46 | -0.31% | 276,315 |
| Aug 28, 2026 | 81.00 | 82.10 | 81.00 | 81.60 | 79.70 | 0.74% | 116,826 |
| Aug 27, 2026 | 81.60 | 81.65 | 80.40 | 81.00 | 79.12 | -0.55% | 151,416 |
| Aug 26, 2026 | 82.05 | 82.65 | 81.40 | 81.45 | 79.55 | -0.55% | 231,967 |
| Aug 25, 2026 | 81.20 | 82.15 | 80.95 | 81.90 | 79.99 | 0.61% | 107,901 |
| Aug 24, 2026 | 80.70 | 81.60 | 80.50 | 81.40 | 79.51 | 0.93% | 121,668 |
| Aug 21, 2026 | 78.90 | 82.15 | 78.00 | 80.65 | 78.77 | 2.35% | 166,688 |
| Aug 20, 2026 | 80.00 | 80.15 | 78.55 | 78.80 | 76.97 | -1.38% | 156,498 |
| Aug 19, 2026 | 79.55 | 80.00 | 78.95 | 79.90 | 78.04 | 0.76% | 80,511 |
| Aug 18, 2026 | 78.20 | 79.45 | 77.85 | 79.30 | 77.45 | 1.47% | 126,347 |
| Aug 17, 2026 | 79.30 | 79.30 | 77.80 | 78.15 | 76.33 | -1.33% | 110,962 |
| Aug 14, 2026 | 79.75 | 79.80 | 78.50 | 79.20 | 77.36 | -0.50% | 121,697 |
| Aug 13, 2026 | 80.00 | 80.90 | 79.55 | 79.60 | 77.75 | -0.50% | 181,465 |
| Aug 12, 2026 | 81.70 | 82.05 | 79.80 | 80.00 | 78.14 | -2.08% | 321,980 |
| Aug 11, 2026 | 83.20 | 83.35 | 81.60 | 81.70 | 79.80 | -1.57% | 184,627 |
| Aug 10, 2026 | 85.00 | 85.10 | 82.80 | 83.00 | 81.07 | -1.54% | 223,275 |
| Aug 7, 2026 | 85.40 | 86.10 | 84.30 | 84.30 | 82.34 | -1.63% | 143,878 |
| Aug 6, 2026 | 87.15 | 87.50 | 85.55 | 85.70 | 83.71 | -1.78% | 130,192 |
| Aug 5, 2026 | 88.40 | 88.75 | 87.05 | 87.25 | 85.22 | -1.19% | 86,624 |
| Aug 4, 2026 | 89.40 | 89.45 | 86.60 | 88.30 | 86.25 | -1.23% | 116,646 |
| Aug 3, 2026 | 88.35 | 90.05 | 88.35 | 89.40 | 87.32 | 1.30% | 99,357 |
| Jul 31, 2026 | 90.05 | 90.35 | 87.75 | 88.25 | 86.20 | -1.89% | 110,124 |
| Jul 30, 2026 | 89.65 | 90.15 | 89.00 | 89.95 | 87.86 | 0.56% | 222,904 |
| Jul 29, 2026 | 88.05 | 90.00 | 88.00 | 89.45 | 87.37 | 1.59% | 139,684 |
| Jul 28, 2026 | 86.60 | 88.30 | 86.60 | 88.05 | 86.00 | 1.67% | 177,704 |
| Jul 27, 2026 | 85.00 | 86.80 | 85.00 | 86.60 | 84.58 | 2.00% | 80,352 |
| Jul 24, 2026 | 83.60 | 84.95 | 83.05 | 84.90 | 82.92 | 1.56% | 109,579 |
| Jul 23, 2026 | 84.35 | 84.35 | 82.65 | 83.60 | 81.65 | -0.95% | 133,859 |
| Jul 22, 2026 | 83.30 | 84.55 | 82.10 | 84.40 | 82.44 | 1.32% | 82,371 |
| Jul 21, 2026 | 81.85 | 83.35 | 81.85 | 83.30 | 81.36 | 0.79% | 75,356 |
| Jul 20, 2026 | 81.75 | 82.65 | 81.00 | 82.65 | 80.73 | 1.10% | 126,066 |
| Jul 17, 2026 | 83.85 | 83.85 | 80.95 | 81.75 | 79.85 | -1.74% | 110,487 |
| Jul 16, 2026 | 83.40 | 83.90 | 82.45 | 83.20 | 81.26 | -0.36% | 85,203 |
| Jul 15, 2026 | 84.30 | 84.30 | 82.00 | 83.50 | 81.56 | -1.18% | 166,192 |