Rusta AB (publ) (STO:RUSTA)
Sweden · Delayed Price · Currency is SEK 83.30
+1.15 (1.40%)
Nov 2, 2026, 5:29 PM CET
Rusta AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 82.00 | 83.50 | 81.50 | 83.30 | 83.30 | 1.40% | 284,960 |
| Oct 30, 2026 | 81.80 | 82.70 | 81.60 | 82.15 | 82.15 | 0.67% | 119,457 |
| Oct 29, 2026 | 81.70 | 82.20 | 81.10 | 81.60 | 81.60 | 0.12% | 221,695 |
| Oct 28, 2026 | 81.15 | 82.00 | 80.60 | 81.50 | 81.50 | 0.56% | 291,574 |
| Oct 27, 2026 | 81.40 | 81.40 | 80.05 | 81.05 | 81.05 | -0.25% | 188,780 |
| Oct 26, 2026 | 80.25 | 81.45 | 80.20 | 81.25 | 81.25 | 1.25% | 284,139 |
| Oct 23, 2026 | 79.10 | 80.25 | 78.45 | 80.25 | 80.25 | 1.07% | 230,944 |
| Oct 22, 2026 | 79.90 | 79.90 | 78.65 | 79.40 | 79.40 | -0.63% | 245,529 |
| Oct 21, 2026 | 81.00 | 81.00 | 78.90 | 79.90 | 79.90 | -0.75% | 199,914 |
| Oct 20, 2026 | 80.00 | 81.00 | 79.55 | 80.50 | 80.50 | 0.37% | 371,549 |
| Oct 19, 2026 | 79.55 | 80.30 | 78.50 | 80.20 | 80.20 | 0.75% | 335,519 |
| Oct 16, 2026 | 78.70 | 79.95 | 78.60 | 79.60 | 79.60 | 1.14% | 267,887 |
| Oct 15, 2026 | 77.45 | 78.95 | 76.80 | 78.70 | 78.70 | 2.08% | 477,996 |
| Oct 14, 2026 | 76.25 | 77.45 | 76.25 | 77.10 | 77.10 | 0.78% | 315,305 |
| Oct 13, 2026 | 75.20 | 76.50 | 75.20 | 76.50 | 76.50 | 1.66% | 284,423 |
| Oct 12, 2026 | 76.75 | 77.00 | 74.95 | 75.25 | 75.25 | -1.89% | 287,545 |
| Oct 9, 2026 | 74.60 | 76.70 | 74.50 | 76.70 | 76.70 | 3.02% | 462,881 |
| Oct 8, 2026 | 74.30 | 74.45 | 73.30 | 74.45 | 74.45 | 0.20% | 2,037,804 |
| Oct 7, 2026 | 73.25 | 75.45 | 73.10 | 74.30 | 74.30 | 1.78% | 682,331 |
| Oct 6, 2026 | 72.85 | 73.30 | 72.60 | 73.00 | 73.00 | 0.48% | 269,448 |
| Oct 5, 2026 | 72.60 | 73.15 | 71.90 | 72.65 | 72.65 | 0.21% | 196,628 |
| Oct 2, 2026 | 73.00 | 73.65 | 72.50 | 72.50 | 72.50 | -0.55% | 174,694 |
| Oct 1, 2026 | 75.30 | 75.30 | 72.90 | 72.90 | 72.90 | -2.28% | 275,076 |
| Sep 30, 2026 | 74.60 | 75.10 | 74.30 | 74.60 | 74.60 | 0.13% | 273,564 |
| Sep 29, 2026 | 75.65 | 75.80 | 74.50 | 74.50 | 74.50 | -1.13% | 284,036 |
| Sep 28, 2026 | 76.20 | 76.60 | 75.30 | 75.35 | 75.35 | -0.86% | 151,919 |
| Sep 25, 2026 | 76.65 | 77.90 | 75.40 | 76.00 | 76.00 | -0.52% | 185,640 |
| Sep 24, 2026 | 75.80 | 77.50 | 75.30 | 76.40 | 76.40 | 0.79% | 193,548 |
| Sep 23, 2026 | 77.00 | 77.00 | 75.65 | 75.80 | 75.80 | -1.11% | 123,123 |
| 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 |