Rusta AB (publ) (STO:RUSTA)
Sweden
· Delayed Price · Currency is SEK 71.50
-1.00 (-1.38%)
At close: Dec 5, 2025
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 62.85 | 64.00 | 61.10 | 61.10 | 61.10 | -2.71% | 419,925 |
| Oct 9, 2025 | 61.30 | 63.35 | 61.30 | 62.80 | 62.80 | 2.61% | 695,617 |
| Oct 8, 2025 | 60.05 | 61.30 | 59.85 | 61.20 | 61.20 | 0.99% | 263,961 |
| Oct 7, 2025 | 59.85 | 60.75 | 58.85 | 60.60 | 60.60 | 1.42% | 390,753 |
| Oct 6, 2025 | 59.80 | 60.10 | 59.20 | 59.75 | 59.75 | - | 358,852 |
| Oct 3, 2025 | 59.95 | 60.55 | 59.35 | 59.75 | 59.75 | -0.17% | 356,556 |
| Oct 2, 2025 | 60.95 | 61.50 | 59.80 | 59.85 | 59.85 | -1.80% | 306,362 |
| Oct 1, 2025 | 60.65 | 62.00 | 60.25 | 60.95 | 60.95 | 0.49% | 201,283 |
| Sep 30, 2025 | 59.65 | 60.70 | 59.50 | 60.65 | 60.65 | 1.76% | 280,895 |
| Sep 29, 2025 | 60.20 | 61.00 | 59.60 | 59.60 | 59.60 | -0.67% | 340,988 |
| Sep 26, 2025 | 61.95 | 62.55 | 59.75 | 60.00 | 60.00 | -2.76% | 603,807 |
| Sep 25, 2025 | 62.35 | 63.20 | 61.70 | 61.70 | 61.70 | -0.72% | 194,943 |
| Sep 24, 2025 | 63.20 | 63.40 | 62.05 | 62.15 | 62.15 | -1.97% | 293,585 |
| Sep 23, 2025 | 64.10 | 64.25 | 63.20 | 63.40 | 63.40 | -0.94% | 206,735 |
| Sep 22, 2025 | 63.05 | 64.10 | 62.80 | 64.00 | 64.00 | -0.54% | 301,733 |
| Sep 19, 2025 | 65.15 | 65.60 | 64.15 | 64.35 | 62.90 | -0.85% | 452,874 |
| Sep 18, 2025 | 64.25 | 65.75 | 63.50 | 64.90 | 63.44 | 1.72% | 769,929 |
| Sep 17, 2025 | 63.10 | 64.35 | 62.95 | 63.80 | 62.36 | 1.51% | 587,248 |
| Sep 16, 2025 | 63.55 | 64.45 | 62.85 | 62.85 | 61.43 | -0.48% | 398,712 |
| Sep 15, 2025 | 64.20 | 65.05 | 63.15 | 63.15 | 61.73 | -1.02% | 436,817 |
| Sep 12, 2025 | 64.95 | 65.60 | 63.50 | 63.80 | 62.36 | -0.31% | 1,136,550 |
| Sep 11, 2025 | 65.90 | 70.00 | 63.80 | 64.00 | 62.56 | -13.51% | 2,630,777 |
| Sep 10, 2025 | 71.50 | 74.65 | 71.50 | 74.00 | 72.33 | 4.59% | 304,881 |
| Sep 9, 2025 | 70.90 | 71.70 | 70.75 | 70.75 | 69.16 | 0.21% | 69,666 |
| Sep 8, 2025 | 70.00 | 70.90 | 69.60 | 70.60 | 69.01 | 0.64% | 87,437 |
| Sep 5, 2025 | 70.45 | 71.05 | 69.70 | 70.15 | 68.57 | 0.21% | 89,547 |
| Sep 4, 2025 | 68.20 | 70.35 | 68.20 | 70.00 | 68.42 | 2.64% | 117,470 |
| Sep 3, 2025 | 71.35 | 71.65 | 67.50 | 68.20 | 66.66 | -3.40% | 206,183 |
| Sep 2, 2025 | 72.75 | 72.75 | 70.60 | 70.60 | 69.01 | -2.75% | 166,291 |
| Sep 1, 2025 | 74.05 | 74.35 | 72.60 | 72.60 | 70.96 | -2.02% | 97,098 |
| Aug 29, 2025 | 75.15 | 75.30 | 73.95 | 74.10 | 72.43 | -1.85% | 82,290 |
| Aug 28, 2025 | 76.80 | 77.20 | 75.10 | 75.50 | 73.80 | -1.88% | 47,742 |
| Aug 27, 2025 | 77.00 | 77.20 | 76.60 | 76.95 | 75.22 | -0.06% | 51,978 |
| Aug 26, 2025 | 78.45 | 78.45 | 76.40 | 77.00 | 75.26 | -1.97% | 113,280 |
| Aug 25, 2025 | 78.80 | 79.40 | 78.20 | 78.55 | 76.78 | -0.32% | 54,109 |
| Aug 22, 2025 | 78.05 | 78.80 | 76.45 | 78.80 | 77.02 | 1.48% | 124,677 |
| Aug 21, 2025 | 77.00 | 78.00 | 76.65 | 77.65 | 75.90 | 1.11% | 88,468 |
| Aug 20, 2025 | 77.65 | 77.65 | 75.80 | 76.80 | 75.07 | -1.09% | 43,272 |
| Aug 19, 2025 | 75.50 | 77.65 | 75.50 | 77.65 | 75.90 | 2.85% | 72,450 |
| Aug 18, 2025 | 75.50 | 76.80 | 75.25 | 75.50 | 73.80 | -0.46% | 48,270 |
| Aug 15, 2025 | 75.75 | 75.95 | 75.15 | 75.85 | 74.14 | 0.60% | 117,324 |
| Aug 14, 2025 | 75.75 | 76.20 | 75.10 | 75.40 | 73.70 | 0.47% | 69,745 |
| Aug 13, 2025 | 75.75 | 75.75 | 74.80 | 75.05 | 73.36 | -0.33% | 75,572 |
| Aug 12, 2025 | 74.20 | 75.85 | 74.00 | 75.30 | 73.60 | 1.48% | 60,395 |
| Aug 11, 2025 | 75.15 | 75.15 | 73.70 | 74.20 | 72.53 | -1.07% | 149,961 |
| Aug 8, 2025 | 74.20 | 75.15 | 73.70 | 75.00 | 73.31 | 1.08% | 79,344 |
| Aug 7, 2025 | 75.30 | 75.65 | 73.85 | 74.20 | 72.53 | -1.20% | 157,845 |
| Aug 6, 2025 | 75.05 | 75.55 | 74.85 | 75.10 | 73.41 | 0.13% | 38,739 |
| Aug 5, 2025 | 75.65 | 76.30 | 74.45 | 75.00 | 73.31 | -0.60% | 82,240 |
| Aug 4, 2025 | 76.25 | 76.80 | 75.45 | 75.45 | 73.75 | -1.05% | 50,879 |
| Aug 1, 2025 | 76.80 | 76.80 | 75.35 | 76.25 | 74.53 | -0.52% | 68,719 |
| Jul 31, 2025 | 78.35 | 79.30 | 76.45 | 76.65 | 74.92 | -1.73% | 107,310 |
| Jul 30, 2025 | 78.10 | 79.20 | 77.90 | 78.00 | 76.24 | -0.19% | 55,416 |
| Jul 29, 2025 | 78.55 | 79.30 | 78.10 | 78.15 | 76.39 | 0.13% | 40,143 |
| Jul 28, 2025 | 78.50 | 79.40 | 78.05 | 78.05 | 76.29 | -0.19% | 52,534 |
| Jul 25, 2025 | 77.95 | 78.25 | 76.85 | 78.20 | 76.44 | 0.13% | 104,138 |
| Jul 24, 2025 | 77.90 | 78.35 | 77.40 | 78.10 | 76.34 | 0.26% | 63,843 |
| Jul 23, 2025 | 76.80 | 78.35 | 76.80 | 77.90 | 76.14 | 1.70% | 56,592 |
| Jul 22, 2025 | 76.80 | 77.35 | 76.40 | 76.60 | 74.87 | - | 77,727 |
| Jul 21, 2025 | 77.45 | 78.00 | 76.35 | 76.60 | 74.87 | -1.29% | 272,312 |