Rusta AB (publ) (STO:RUSTA)
Sweden · Delayed Price · Currency is SEK 79.60
-0.40 (-0.50%)
Aug 13, 2026, 5:29 PM CET
Rusta AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 81.70 | 82.05 | 79.80 | 80.00 | 80.00 | -2.08% | 321,980 |
| Aug 11, 2026 | 83.20 | 83.35 | 81.60 | 81.70 | 81.70 | -1.57% | 184,627 |
| Aug 10, 2026 | 85.00 | 85.10 | 82.80 | 83.00 | 83.00 | -1.54% | 223,275 |
| Aug 7, 2026 | 85.40 | 86.10 | 84.30 | 84.30 | 84.30 | -1.63% | 140,002 |
| Aug 6, 2026 | 87.15 | 87.50 | 85.55 | 85.70 | 85.70 | -1.78% | 130,192 |
| Aug 5, 2026 | 88.40 | 88.75 | 87.05 | 87.25 | 87.25 | -1.19% | 86,624 |
| Aug 4, 2026 | 89.40 | 89.45 | 86.60 | 88.30 | 88.30 | -1.23% | 116,646 |
| Aug 3, 2026 | 88.35 | 90.05 | 88.35 | 89.40 | 89.40 | 1.30% | 99,357 |
| Jul 31, 2026 | 90.05 | 90.35 | 87.75 | 88.25 | 88.25 | -1.89% | 110,124 |
| Jul 30, 2026 | 89.65 | 90.15 | 89.00 | 89.95 | 89.95 | 0.56% | 222,904 |
| Jul 29, 2026 | 88.05 | 90.00 | 88.00 | 89.45 | 89.45 | 1.59% | 139,684 |
| Jul 28, 2026 | 86.60 | 88.30 | 86.60 | 88.05 | 88.05 | 1.67% | 177,704 |
| Jul 27, 2026 | 85.00 | 86.80 | 85.00 | 86.60 | 86.60 | 2.00% | 80,352 |
| Jul 24, 2026 | 83.60 | 84.95 | 83.05 | 84.90 | 84.90 | 1.56% | 109,579 |
| Jul 23, 2026 | 84.35 | 84.35 | 82.65 | 83.60 | 83.60 | -0.95% | 133,859 |
| Jul 22, 2026 | 83.30 | 84.55 | 82.10 | 84.40 | 84.40 | 1.32% | 82,371 |
| Jul 21, 2026 | 81.85 | 83.35 | 81.85 | 83.30 | 83.30 | 0.79% | 75,356 |
| Jul 20, 2026 | 81.75 | 82.65 | 81.00 | 82.65 | 82.65 | 1.10% | 126,066 |
| Jul 17, 2026 | 83.85 | 83.85 | 80.95 | 81.75 | 81.75 | -1.74% | 110,487 |
| Jul 16, 2026 | 83.40 | 83.90 | 82.45 | 83.20 | 83.20 | -0.36% | 85,203 |
| Jul 15, 2026 | 84.30 | 84.30 | 82.00 | 83.50 | 83.50 | -1.18% | 166,192 |
| Jul 14, 2026 | 86.65 | 86.70 | 84.25 | 84.50 | 84.50 | -2.20% | 79,803 |
| Jul 13, 2026 | 85.45 | 86.70 | 85.00 | 86.40 | 86.40 | 0.82% | 92,547 |
| Jul 10, 2026 | 84.90 | 85.90 | 84.50 | 85.70 | 85.70 | 0.88% | 101,758 |
| Jul 9, 2026 | 84.45 | 85.00 | 83.65 | 84.95 | 84.95 | 1.43% | 457,104 |
| Jul 8, 2026 | 83.05 | 83.90 | 82.35 | 83.75 | 83.75 | -0.06% | 180,720 |
| Jul 7, 2026 | 83.60 | 84.40 | 83.40 | 83.80 | 83.80 | -0.24% | 164,551 |
| Jul 6, 2026 | 84.05 | 84.85 | 82.80 | 84.00 | 84.00 | -0.47% | 122,448 |
| 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 |