Rusta AB (publ) (STO:RUSTA)
Sweden
· Delayed Price · Currency is SEK 103.30
+0.60 (0.58%)
Apr 29, 2026, 9:10 AM CET
Rusta AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |