Rusta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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