Rusta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	98.10	99.75	98.00	99.20	99.20	1.64%	115,011
May 12, 2026	99.00	99.00	96.95	97.60	97.60	-1.91%	361,769
May 11, 2026	98.35	100.40	98.25	99.50	99.50	1.27%	193,749
May 8, 2026	101.70	101.70	98.25	98.25	98.25	-3.58%	269,645
May 7, 2026	102.00	103.80	101.40	101.90	101.90	0.20%	151,608
May 6, 2026	98.90	101.80	98.70	101.70	101.70	3.35%	168,667
May 5, 2026	98.40	99.55	98.35	98.40	98.40	-	226,573
May 4, 2026	100.70	102.20	98.35	98.40	98.40	-2.38%	211,464
Apr 30, 2026	101.40	102.50	100.80	100.80	100.80	-0.88%	79,047
Apr 29, 2026	102.90	103.40	100.80	101.70	101.70	-0.97%	115,795
Apr 28, 2026	102.90	104.20	101.00	102.70	102.70	-	152,662
Apr 27, 2026	102.90	104.20	102.60	102.70	102.70	0.29%	133,404
Apr 24, 2026	103.00	103.40	101.80	102.40	102.40	-0.58%	151,211
Apr 23, 2026	103.70	104.40	102.90	103.00	103.00	-0.68%	86,817
Apr 22, 2026	103.70	104.40	103.20	103.70	103.70	-0.10%	229,766
Apr 21, 2026	103.00	104.80	102.40	103.80	103.80	1.17%	221,675
Apr 20, 2026	102.20	103.90	102.00	102.60	102.60	0.10%	229,766
Apr 17, 2026	102.70	104.00	102.10	102.50	102.50	-0.19%	190,342
Apr 16, 2026	101.60	103.20	101.60	102.70	102.70	1.28%	171,403
Apr 15, 2026	101.40	103.40	100.20	101.40	101.40	0.10%	278,764
Apr 14, 2026	99.90	102.00	99.65	101.30	101.30	1.50%	236,513
Apr 13, 2026	101.00	101.80	99.45	99.80	99.80	-0.30%	211,066
Apr 10, 2026	98.25	100.70	98.25	100.10	100.10	2.19%	340,922
Apr 9, 2026	96.75	98.60	96.55	97.95	97.95	1.45%	219,066
Apr 8, 2026	97.00	97.30	95.30	96.55	96.55	1.36%	167,831
Apr 7, 2026	94.55	97.15	94.55	95.25	95.25	1.44%	184,803
Apr 2, 2026	95.75	95.75	93.70	93.90	93.90	-2.09%	87,644
Apr 1, 2026	94.00	95.90	94.00	95.90	95.90	2.84%	189,590
Mar 31, 2026	91.25	93.35	91.25	93.25	93.25	2.70%	401,062
Mar 30, 2026	89.90	91.95	88.70	90.80	90.80	0.83%	211,547
Mar 27, 2026	91.45	91.45	89.95	90.05	90.05	-1.80%	114,148
Mar 26, 2026	89.95	92.25	89.10	91.70	91.70	2.00%	114,160
Mar 25, 2026	90.60	90.75	88.50	89.90	89.90	-0.33%	138,974
Mar 24, 2026	90.15	91.00	89.85	90.20	90.20	0.50%	157,380
Mar 23, 2026	88.85	91.30	86.50	89.75	89.75	-0.88%	179,560
Mar 20, 2026	91.95	92.00	89.60	90.55	90.55	-1.52%	310,635
Mar 19, 2026	91.00	92.85	89.70	91.95	91.95	0.33%	316,516
Mar 18, 2026	94.00	94.00	90.75	91.65	91.65	-2.24%	179,440
Mar 17, 2026	92.30	93.90	91.15	93.75	93.75	1.57%	289,868
Mar 16, 2026	90.10	92.40	89.65	92.30	92.30	2.50%	313,976
Mar 13, 2026	88.00	90.40	88.00	90.05	90.05	1.64%	588,610
Mar 12, 2026	84.70	88.60	81.00	88.60	88.60	12.72%	1,622,851
Mar 11, 2026	77.60	79.35	77.30	78.60	78.60	1.16%	376,373
Mar 10, 2026	77.70	78.55	77.20	77.70	77.70	1.90%	157,938