Rusta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	190,249
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%	385,397
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%	172,093
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%	307,810
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
Mar 9, 2026	76.60	77.35	75.50	76.25	76.25	-2.06%	143,602
Mar 6, 2026	79.20	79.85	77.80	77.85	77.85	-1.70%	138,031
Mar 5, 2026	80.70	80.90	78.75	79.20	79.20	-1.80%	179,690
Mar 4, 2026	77.25	80.75	77.20	80.65	80.65	4.40%	271,202
Mar 3, 2026	80.90	80.90	76.20	77.25	77.25	-4.92%	210,066
Mar 2, 2026	81.00	82.00	80.60	81.25	81.25	-1.57%	87,037
Feb 27, 2026	83.40	83.40	82.35	82.55	82.55	-1.14%	113,814
Feb 26, 2026	81.90	83.50	81.00	83.50	83.50	2.08%	99,151
Feb 25, 2026	83.35	83.55	81.70	81.80	81.80	-1.56%	170,461
Feb 24, 2026	81.60	83.75	81.50	83.10	83.10	1.65%	136,846
Feb 23, 2026	81.65	82.65	80.60	81.75	81.75	-0.06%	109,630
Feb 20, 2026	81.00	81.90	80.10	81.80	81.80	0.99%	75,297
Feb 19, 2026	80.80	81.70	80.55	81.00	81.00	0.19%	68,218
Feb 18, 2026	80.85	81.55	80.00	80.85	80.85	-	97,651