Rusta AB (publ) (STO:RUSTA)
Sweden
· Delayed Price · Currency is SEK 76.25
-1.60 (-2.06%)
At close: Mar 9, 2026
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 82.25 | 82.25 | 79.95 | 80.85 | 80.85 | -1.64% | 145,765 |
| Feb 16, 2026 | 81.85 | 82.95 | 81.00 | 82.20 | 82.20 | 0.43% | 72,616 |
| Feb 13, 2026 | 81.50 | 82.30 | 80.90 | 81.85 | 81.85 | 0.31% | 72,447 |
| Feb 12, 2026 | 81.30 | 82.00 | 80.65 | 81.60 | 81.60 | 0.80% | 103,784 |
| Feb 11, 2026 | 84.25 | 84.25 | 80.95 | 80.95 | 80.95 | -3.86% | 152,459 |
| Feb 10, 2026 | 84.60 | 84.65 | 83.20 | 84.20 | 84.20 | -0.47% | 73,607 |
| Feb 9, 2026 | 83.95 | 84.95 | 83.50 | 84.60 | 84.60 | 0.89% | 106,115 |
| Feb 6, 2026 | 85.00 | 85.05 | 82.20 | 83.85 | 83.85 | -1.41% | 408,197 |
| Feb 5, 2026 | 85.00 | 85.60 | 84.30 | 85.05 | 85.05 | -0.41% | 137,045 |
| Feb 4, 2026 | 81.95 | 85.50 | 81.95 | 85.40 | 85.40 | 4.08% | 169,527 |
| Feb 3, 2026 | 82.75 | 82.75 | 81.25 | 82.05 | 82.05 | -0.73% | 113,655 |
| Feb 2, 2026 | 81.50 | 82.90 | 80.75 | 82.65 | 82.65 | 1.04% | 915,943 |
| Jan 30, 2026 | 81.60 | 82.20 | 80.70 | 81.80 | 81.80 | 0.06% | 90,195 |
| Jan 29, 2026 | 82.55 | 83.00 | 81.25 | 81.75 | 81.75 | -0.79% | 290,936 |
| Jan 28, 2026 | 82.30 | 82.85 | 81.65 | 82.40 | 82.40 | 0.12% | 122,422 |
| Jan 27, 2026 | 82.55 | 82.70 | 81.60 | 82.30 | 82.30 | -0.60% | 94,645 |
| Jan 26, 2026 | 82.55 | 83.25 | 81.80 | 82.80 | 82.80 | 0.24% | 124,891 |
| Jan 23, 2026 | 81.65 | 83.00 | 81.15 | 82.60 | 82.60 | 1.10% | 153,059 |
| Jan 22, 2026 | 80.55 | 81.70 | 80.00 | 81.70 | 81.70 | 1.49% | 289,723 |
| Jan 21, 2026 | 79.80 | 81.20 | 79.65 | 80.50 | 80.50 | 0.75% | 191,566 |
| Jan 20, 2026 | 78.60 | 80.10 | 77.95 | 79.90 | 79.90 | 1.08% | 384,413 |
| Jan 19, 2026 | 80.15 | 80.15 | 78.55 | 79.05 | 79.05 | -2.95% | 395,632 |
| Jan 16, 2026 | 82.75 | 83.10 | 81.45 | 81.45 | 81.45 | -1.63% | 126,203 |
| Jan 15, 2026 | 83.20 | 83.50 | 82.05 | 82.80 | 82.80 | -0.42% | 267,424 |
| Jan 14, 2026 | 84.65 | 84.70 | 82.85 | 83.15 | 83.15 | -1.77% | 81,472 |
| Jan 13, 2026 | 85.20 | 85.40 | 83.90 | 84.65 | 84.65 | -0.35% | 117,024 |
| Jan 12, 2026 | 83.00 | 85.15 | 82.45 | 84.95 | 84.95 | 1.86% | 309,497 |
| Jan 9, 2026 | 83.05 | 83.45 | 81.70 | 83.40 | 83.40 | 0.48% | 172,841 |
| Jan 8, 2026 | 83.20 | 83.30 | 81.35 | 83.00 | 83.00 | -0.72% | 208,095 |
| Jan 7, 2026 | 83.10 | 83.65 | 82.60 | 83.60 | 83.60 | 0.60% | 176,121 |
| Jan 5, 2026 | 84.15 | 84.25 | 83.10 | 83.10 | 83.10 | -1.25% | 102,518 |
| Jan 2, 2026 | 86.70 | 86.70 | 84.15 | 84.15 | 84.15 | -2.72% | 172,257 |
| Dec 30, 2025 | 86.50 | 87.25 | 86.00 | 86.50 | 86.50 | -0.17% | 204,188 |
| Dec 29, 2025 | 85.00 | 86.65 | 84.90 | 86.65 | 86.65 | 1.88% | 214,340 |
| Dec 23, 2025 | 85.15 | 85.90 | 84.50 | 85.05 | 85.05 | - | 165,330 |
| Dec 22, 2025 | 84.70 | 85.10 | 82.95 | 85.05 | 85.05 | 0.41% | 175,326 |
| Dec 19, 2025 | 85.80 | 86.60 | 84.00 | 84.70 | 84.70 | -1.80% | 198,864 |
| Dec 18, 2025 | 84.30 | 86.25 | 83.40 | 86.25 | 86.25 | 2.37% | 252,781 |
| Dec 17, 2025 | 82.90 | 84.30 | 82.00 | 84.25 | 84.25 | 1.81% | 442,559 |
| Dec 16, 2025 | 82.50 | 83.05 | 82.15 | 82.75 | 82.75 | 0.30% | 574,417 |
| Dec 15, 2025 | 82.95 | 84.15 | 82.05 | 82.50 | 82.50 | -0.54% | 376,105 |
| Dec 12, 2025 | 81.90 | 83.95 | 81.20 | 82.95 | 82.95 | 1.10% | 337,226 |
| Dec 11, 2025 | 81.70 | 83.05 | 80.95 | 82.05 | 82.05 | 0.37% | 451,929 |
| Dec 10, 2025 | 79.25 | 82.20 | 77.35 | 81.75 | 81.75 | 3.28% | 601,428 |
| Dec 9, 2025 | 75.45 | 80.30 | 75.00 | 79.15 | 79.15 | 12.83% | 1,723,797 |
| Dec 8, 2025 | 71.50 | 72.00 | 69.60 | 70.15 | 70.15 | -1.89% | 580,757 |
| Dec 5, 2025 | 72.40 | 73.00 | 70.70 | 71.50 | 71.50 | -1.38% | 254,101 |
| Dec 4, 2025 | 70.90 | 72.65 | 70.60 | 72.50 | 72.50 | 2.47% | 240,595 |
| Dec 3, 2025 | 70.85 | 71.30 | 70.35 | 70.75 | 70.75 | 0.28% | 182,241 |
| Dec 2, 2025 | 71.00 | 71.30 | 70.55 | 70.55 | 70.55 | -0.49% | 170,597 |
| Dec 1, 2025 | 70.45 | 71.25 | 69.50 | 70.90 | 70.90 | 1.65% | 184,993 |
| Nov 28, 2025 | 71.35 | 71.55 | 69.75 | 69.75 | 69.75 | -1.97% | 2,014,720 |
| Nov 27, 2025 | 70.30 | 71.45 | 69.85 | 71.15 | 71.15 | 2.30% | 482,286 |
| Nov 26, 2025 | 68.55 | 69.55 | 68.55 | 69.55 | 69.55 | 1.02% | 205,907 |
| Nov 25, 2025 | 67.40 | 68.85 | 67.25 | 68.85 | 68.85 | 2.08% | 153,780 |
| Nov 24, 2025 | 67.30 | 67.75 | 66.65 | 67.45 | 67.45 | 0.67% | 269,268 |
| Nov 21, 2025 | 67.00 | 67.65 | 66.50 | 67.00 | 67.00 | -0.37% | 196,157 |
| Nov 20, 2025 | 67.50 | 67.75 | 66.65 | 67.25 | 67.25 | 0.22% | 142,224 |
| Nov 19, 2025 | 65.80 | 67.30 | 65.45 | 67.10 | 67.10 | 1.98% | 180,718 |
| Nov 18, 2025 | 65.00 | 66.35 | 64.95 | 65.80 | 65.80 | -0.23% | 263,623 |
| Nov 17, 2025 | 67.45 | 67.85 | 65.65 | 65.95 | 65.95 | -2.22% | 187,612 |
| Nov 14, 2025 | 67.50 | 67.95 | 66.75 | 67.45 | 67.45 | 0.30% | 415,958 |
| Nov 13, 2025 | 66.00 | 69.50 | 66.00 | 67.25 | 67.25 | 2.59% | 842,784 |
| Nov 12, 2025 | 65.15 | 66.65 | 64.85 | 65.55 | 65.55 | 0.54% | 242,771 |
| Nov 11, 2025 | 64.65 | 65.65 | 64.05 | 65.20 | 65.20 | 1.09% | 762,322 |
| Nov 10, 2025 | 64.65 | 65.00 | 64.00 | 64.50 | 64.50 | 0.08% | 206,481 |
| Nov 7, 2025 | 62.10 | 64.55 | 62.10 | 64.45 | 64.45 | 4.12% | 658,617 |
| Nov 6, 2025 | 62.00 | 62.60 | 61.60 | 61.90 | 61.90 | -0.08% | 140,579 |
| Nov 5, 2025 | 62.00 | 62.80 | 61.50 | 61.95 | 61.95 | -0.16% | 81,078 |
| Nov 4, 2025 | 61.55 | 62.95 | 60.85 | 62.05 | 62.05 | 0.89% | 275,443 |
| Nov 3, 2025 | 63.15 | 63.30 | 61.20 | 61.50 | 61.50 | -2.07% | 322,574 |
| Oct 31, 2025 | 63.55 | 63.80 | 62.70 | 62.80 | 62.80 | -1.18% | 125,251 |
| Oct 30, 2025 | 64.00 | 64.00 | 63.15 | 63.55 | 63.55 | -0.31% | 132,914 |
| Oct 29, 2025 | 63.15 | 64.30 | 63.10 | 63.75 | 63.75 | 1.19% | 220,172 |
| Oct 28, 2025 | 63.65 | 63.80 | 62.85 | 63.00 | 63.00 | -0.79% | 147,256 |
| Oct 27, 2025 | 63.65 | 64.00 | 62.70 | 63.50 | 63.50 | 0.24% | 244,452 |
| Oct 24, 2025 | 64.15 | 64.60 | 63.35 | 63.35 | 63.35 | -1.32% | 143,594 |
| Oct 23, 2025 | 63.85 | 64.20 | 63.60 | 64.20 | 64.20 | 0.63% | 182,654 |
| Oct 22, 2025 | 63.85 | 64.15 | 62.15 | 63.80 | 63.80 | 0.24% | 368,071 |
| Oct 21, 2025 | 63.80 | 63.95 | 63.05 | 63.65 | 63.65 | -0.08% | 110,016 |
| Oct 20, 2025 | 63.00 | 63.85 | 63.00 | 63.70 | 63.70 | 1.11% | 105,142 |
| Oct 17, 2025 | 63.40 | 63.40 | 62.30 | 63.00 | 63.00 | -0.32% | 197,873 |
| Oct 16, 2025 | 62.55 | 63.60 | 62.35 | 63.20 | 63.20 | 0.40% | 227,245 |
| Oct 15, 2025 | 62.25 | 62.95 | 62.00 | 62.95 | 62.95 | 1.37% | 385,853 |
| Oct 14, 2025 | 62.30 | 62.75 | 61.70 | 62.10 | 62.10 | -1.04% | 529,427 |
| Oct 13, 2025 | 61.10 | 63.40 | 61.10 | 62.75 | 62.75 | 2.70% | 318,201 |