Rusta AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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