Rusta AB RUSTA
OMXSTO · Sweden · Retail Trade
SEK 72.90-1.70 (-2.28%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 72.90 | -2.28% | SEK 75.30 | SEK 75.30 | SEK 72.90 | 271.14K |
| 2026-09-30 | SEK 74.60 | +0.13% | SEK 74.60 | SEK 75.10 | SEK 74.30 | 273.56K |
| 2026-09-29 | SEK 74.50 | -1.13% | SEK 75.65 | SEK 75.80 | SEK 74.50 | 282.24K |
| 2026-09-28 | SEK 75.35 | -0.86% | SEK 76.20 | SEK 76.60 | SEK 75.30 |
| 151.86K |
| 2026-09-25 | SEK 76.00 | -0.52% | SEK 76.65 | SEK 77.90 | SEK 75.40 | 185.64K |
| 2026-09-24 | SEK 76.40 | +0.79% | SEK 75.80 | SEK 77.50 | SEK 75.30 | 193.55K |
| 2026-09-23 | SEK 75.80 | -1.11% | SEK 77.00 | SEK 77.00 | SEK 75.65 | 122.91K |
| 2026-09-22 | SEK 76.65 | +1.66% | SEK 75.40 | SEK 77.15 | SEK 75.30 | 485.09K |
| 2026-09-21 | SEK 75.40 | -2.52% | SEK 76.00 | SEK 76.25 | SEK 74.90 | 229.82K |
| 2026-09-18 | SEK 77.35 | -0.96% | SEK 78.45 | SEK 78.45 | SEK 77.15 | 224.25K |
| 2026-09-17 | SEK 78.10 | -0.83% | SEK 78.85 | SEK 79.20 | SEK 77.95 | 399.24K |
| 2026-09-16 | SEK 78.75 | +1.74% | SEK 77.70 | SEK 79.25 | SEK 77.65 | 188.60K |
| 2026-09-15 | SEK 77.40 | -0.64% | SEK 78.50 | SEK 78.60 | SEK 77.10 | 293.05K |
| 2026-09-14 | SEK 77.90 | -1.33% | SEK 78.80 | SEK 79.15 | SEK 77.50 | 288.08K |
| 2026-09-11 | SEK 78.95 | +0.96% | SEK 79.30 | SEK 79.70 | SEK 78.45 | 491.26K |
| 2026-09-10 | SEK 78.20 | -1.57% | SEK 79.60 | SEK 80.90 | SEK 77.50 | 823.31K |
| 2026-09-09 | SEK 79.45 | -1.97% | SEK 85.90 | SEK 87.00 | SEK 78.80 | 1.49M |
| 2026-09-08 | SEK 81.05 | +0.43% | SEK 81.15 | SEK 83.40 | SEK 79.75 | 751.58K |
| 2026-09-07 | SEK 80.70 | -4.50% | SEK 83.15 | SEK 83.70 | SEK 80.70 | 379.24K |
| 2026-09-04 | SEK 84.50 | +3.62% | SEK 81.70 | SEK 84.50 | SEK 80.60 | 207.55K |
| 2026-09-03 | SEK 81.55 | +0.25% | SEK 81.35 | SEK 83.00 | SEK 80.80 | 271.96K |
| 2026-09-02 | SEK 81.35 | +0.12% | SEK 81.65 | SEK 82.40 | SEK 80.65 | 200.65K |
| 2026-09-01 | SEK 81.25 | -0.12% | SEK 80.75 | SEK 81.60 | SEK 79.65 | 236.33K |
| 2026-08-31 | SEK 81.35 | -0.31% | SEK 81.95 | SEK 82.65 | SEK 81.00 | 276.32K |
| 2026-08-28 | SEK 81.60 | +0.74% | SEK 81.00 | SEK 82.10 | SEK 81.00 | 116.83K |
| 2026-08-27 | SEK 81.00 | -0.55% | SEK 81.60 | SEK 81.65 | SEK 80.40 | 151.42K |
| 2026-08-26 | SEK 81.45 | -0.55% | SEK 82.05 | SEK 82.65 | SEK 81.40 | 231.97K |
| 2026-08-25 | SEK 81.90 | +0.61% | SEK 81.20 | SEK 82.15 | SEK 80.95 | 107.90K |
| 2026-08-24 | SEK 81.40 | +0.93% | SEK 80.70 | SEK 81.60 | SEK 80.50 | 121.67K |
| 2026-08-21 | SEK 80.65 | +2.35% | SEK 78.90 | SEK 82.15 | SEK 78.00 | 166.69K |
| 2026-08-20 | SEK 78.80 | -1.38% | SEK 80.00 | SEK 80.15 | SEK 78.55 | 156.50K |
| 2026-08-19 | SEK 79.90 | +0.76% | SEK 79.55 | SEK 80.00 | SEK 78.95 | 80.51K |
| 2026-08-18 | SEK 79.30 | +1.47% | SEK 78.20 | SEK 79.45 | SEK 77.85 | 126.35K |
| 2026-08-17 | SEK 78.15 | -1.33% | SEK 79.30 | SEK 79.30 | SEK 77.80 | 110.96K |
| 2026-08-14 | SEK 79.20 | -0.50% | SEK 79.75 | SEK 79.80 | SEK 78.50 | 121.70K |
| 2026-08-13 | SEK 79.60 | -0.50% | SEK 80.00 | SEK 80.90 | SEK 79.55 | 181.47K |
| 2026-08-12 | SEK 80.00 | -2.08% | SEK 81.70 | SEK 82.05 | SEK 79.80 | 321.78K |
| 2026-08-11 | SEK 81.70 | -1.57% | SEK 83.20 | SEK 83.35 | SEK 81.60 | 184.63K |
| 2026-08-10 | SEK 83.00 | -1.54% | SEK 85.00 | SEK 85.10 | SEK 82.80 | 223.28K |
| 2026-08-07 | SEK 84.30 | -1.63% | SEK 85.40 | SEK 86.10 | SEK 84.30 | 143.88K |
| 2026-08-06 | SEK 85.70 | -1.78% | SEK 87.15 | SEK 87.50 | SEK 85.55 | 130.19K |
| 2026-08-05 | SEK 87.25 | -1.19% | SEK 88.40 | SEK 88.75 | SEK 87.05 | 86.62K |
| 2026-08-04 | SEK 88.30 | -1.23% | SEK 89.40 | SEK 89.45 | SEK 86.60 | 116.65K |
| 2026-08-03 | SEK 89.40 | +1.30% | SEK 88.35 | SEK 90.05 | SEK 88.35 | 99.36K |
| 2026-07-31 | SEK 88.25 | -1.89% | SEK 90.05 | SEK 90.35 | SEK 87.75 | 110.12K |
| 2026-07-30 | SEK 89.95 | +0.56% | SEK 89.65 | SEK 90.15 | SEK 89.00 | 222.90K |
| 2026-07-29 | SEK 89.45 | +1.59% | SEK 88.05 | SEK 90.00 | SEK 88.00 | 139.68K |
| 2026-07-28 | SEK 88.05 | +1.67% | SEK 86.60 | SEK 88.30 | SEK 86.60 | 177.70K |
| 2026-07-27 | SEK 86.60 | +2.00% | SEK 85.00 | SEK 86.80 | SEK 85.00 | 80.35K |
| 2026-07-24 | SEK 84.90 | +1.56% | SEK 83.60 | SEK 84.95 | SEK 83.05 | 109.58K |
| 2026-07-23 | SEK 83.60 | -0.95% | SEK 84.35 | SEK 84.35 | SEK 82.65 | 133.86K |
| 2026-07-22 | SEK 84.40 | +1.32% | SEK 83.30 | SEK 84.55 | SEK 82.10 | 82.37K |
| 2026-07-21 | SEK 83.30 | +0.79% | SEK 81.85 | SEK 83.35 | SEK 81.85 | 75.36K |
| 2026-07-20 | SEK 82.65 | +1.10% | SEK 81.75 | SEK 82.65 | SEK 81.00 | 126.07K |
| 2026-07-17 | SEK 81.75 | -1.74% | SEK 83.85 | SEK 83.85 | SEK 80.95 | 110.28K |
| 2026-07-16 | SEK 83.20 | -0.36% | SEK 83.40 | SEK 83.90 | SEK 82.45 | 84.28K |
| 2026-07-15 | SEK 83.50 | -1.18% | SEK 84.30 | SEK 84.30 | SEK 82.00 | 166.19K |
| 2026-07-14 | SEK 84.50 | -2.20% | SEK 86.65 | SEK 86.70 | SEK 84.25 | 79.75K |
| 2026-07-13 | SEK 86.40 | +0.82% | SEK 85.45 | SEK 86.70 | SEK 85.00 | 92.51K |
| 2026-07-10 | SEK 85.70 | +0.88% | SEK 84.90 | SEK 85.90 | SEK 84.50 | 99.37K |
| 2026-07-09 | SEK 84.95 | +1.43% | SEK 84.45 | SEK 85.00 | SEK 83.65 | 461.29K |
| 2026-07-08 | SEK 83.75 | -0.06% | SEK 83.05 | SEK 83.90 | SEK 82.35 | 180.72K |
| 2026-07-07 | SEK 83.80 | -0.24% | SEK 83.60 | SEK 84.40 | SEK 83.40 | 164.55K |
| 2026-07-06 | SEK 84.00 | -0.47% | SEK 84.05 | SEK 84.85 | SEK 82.80 | 130.85K |
| 2026-07-03 | SEK 84.40 | +1.99% | SEK 82.60 | SEK 84.40 | SEK 82.60 | 104.95K |
| 2026-07-02 | SEK 82.75 | +1.66% | SEK 81.65 | SEK 82.75 | SEK 80.40 | 144.33K |
| 2026-07-01 | SEK 81.40 | +1.37% | SEK 80.40 | SEK 81.40 | SEK 79.50 | 161.61K |
| 2026-06-30 | SEK 80.30 | +1.90% | SEK 78.85 | SEK 80.35 | SEK 78.70 | 189.64K |
| 2026-06-29 | SEK 78.80 | -0.32% | SEK 78.95 | SEK 79.75 | SEK 78.80 | 107.06K |
| 2026-06-26 | SEK 79.05 | -0.06% | SEK 78.95 | SEK 79.40 | SEK 78.65 | 137.41K |
| 2026-06-25 | SEK 79.10 | +0.51% | SEK 78.40 | SEK 79.50 | SEK 78.10 | 252.24K |
| 2026-06-24 | SEK 78.70 | +2.41% | SEK 76.90 | SEK 78.70 | SEK 76.20 | 208.75K |
| 2026-06-23 | SEK 76.85 | +0.65% | SEK 76.95 | SEK 77.25 | SEK 76.15 | 168.18K |
| 2026-06-22 | SEK 76.35 | +1.13% | SEK 75.50 | SEK 76.75 | SEK 74.45 | 257.25K |
| 2026-06-18 | SEK 75.50 | 0.00% | SEK 75.45 | SEK 76.40 | SEK 74.55 | 202.87K |
| 2026-06-17 | SEK 75.50 | -0.20% | SEK 76.00 | SEK 76.55 | SEK 75.40 | 162.61K |
| 2026-06-16 | SEK 75.65 | -2.64% | SEK 78.00 | SEK 78.40 | SEK 75.45 | 466.48K |
| 2026-06-15 | SEK 77.70 | +0.84% | SEK 77.60 | SEK 79.65 | SEK 76.25 | 499.35K |
| 2026-06-12 | SEK 77.05 | +2.19% | SEK 78.25 | SEK 78.75 | SEK 76.75 | 339.46K |
| 2026-06-11 | SEK 75.40 | +4.65% | SEK 72.15 | SEK 75.75 | SEK 71.55 | 835.80K |
| 2026-06-10 | SEK 72.05 | -5.20% | SEK 76.50 | SEK 77.05 | SEK 71.65 | 795.95K |
| 2026-06-09 | SEK 76.00 | -13.09% | SEK 87.80 | SEK 89.65 | SEK 75.75 | 1.60M |
| 2026-06-08 | SEK 87.45 | -0.40% | SEK 87.10 | SEK 87.65 | SEK 86.50 | 343.33K |
| 2026-06-05 | SEK 87.80 | -1.13% | SEK 89.00 | SEK 89.05 | SEK 87.40 | 365.68K |
| 2026-06-04 | SEK 88.80 | -0.28% | SEK 89.20 | SEK 89.75 | SEK 88.45 | 158.75K |
| 2026-06-03 | SEK 89.05 | -2.41% | SEK 91.30 | SEK 91.35 | SEK 89.00 | 264.94K |
| 2026-06-02 | SEK 91.25 | +1.28% | SEK 90.40 | SEK 92.20 | SEK 90.25 | 176.62K |
| 2026-06-01 | SEK 90.10 | -2.22% | SEK 91.50 | SEK 92.60 | SEK 90.10 | 153.56K |
| 2026-05-29 | SEK 92.15 | +0.44% | SEK 91.95 | SEK 93.15 | SEK 91.10 | 441.12K |
| 2026-05-28 | SEK 91.75 | -2.19% | SEK 93.25 | SEK 93.25 | SEK 91.15 | 118.24K |