Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Rusta AB (publ) (RUSTA.ST)

80.10
+0.52
+(0.65%)
At close: 5:29:31 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 7, 202579.5580.8579.3080.1080.1098,733
May 6, 202579.3080.1877.9579.5879.5879,722
May 5, 202578.2379.5877.5879.3079.3052,552
May 2, 202579.3679.3676.9278.4178.41144,192
Apr 30, 202576.9879.8676.3279.8679.8672,361
Apr 29, 202576.2077.0675.3976.9776.9771,704
Apr 28, 202575.6676.8875.6676.3776.3758,492
Apr 25, 202575.7376.2374.8675.3975.3976,466
Apr 24, 202574.2875.7473.2075.4375.4376,550
Apr 23, 202574.3075.0073.6974.5074.50352,238
Apr 22, 202571.8674.0070.2273.2373.23108,896
Apr 17, 202571.2871.6570.1770.6070.6019,366
Apr 16, 202572.9972.9970.5071.2971.2992,818
Apr 15, 202571.2272.0570.7172.0572.05253,349
Apr 14, 202568.4070.7868.4070.6270.62322,707
Apr 11, 202566.4468.4265.8468.4068.40673,641
Apr 10, 202570.6970.6966.2066.6166.61268,650
Apr 9, 202566.4066.5262.5964.2264.222,168,920
Apr 8, 202567.0067.6065.0066.6066.60592,779
Apr 7, 202562.3069.9762.0066.2066.20318,063
Apr 4, 202567.6569.0065.4566.3066.30142,676
Apr 3, 202567.0068.4066.4568.0068.0084,597
Apr 2, 202569.0069.6066.9068.5568.5593,910
Apr 1, 202565.8568.4065.8568.3068.30106,984
Mar 31, 202567.0067.0065.8065.9065.9060,163
Mar 28, 202567.7568.4066.4067.0067.0065,540
Mar 27, 202567.9568.1566.8567.9067.90115,218
Mar 26, 202569.2070.0068.4068.4068.4090,254
Mar 25, 202568.7569.9068.0069.3069.3049,863
Mar 24, 202569.0569.5067.8568.7568.7587,087
Mar 21, 202569.1569.1568.1068.7568.7567,643
Mar 20, 202570.7571.0568.8569.6069.6094,513
Mar 19, 202570.1071.2569.8570.9070.9094,455
Mar 18, 202572.0572.1070.1070.5570.55158,552
Mar 17, 202573.2073.5071.7572.1072.1079,664
Mar 14, 202572.2074.2572.1573.1073.10168,005
Mar 13, 202579.6580.7571.2572.2572.25413,306
Mar 12, 202576.1576.9574.0076.0076.00159,536
Mar 11, 202578.0078.5075.3076.1576.1550,068
Mar 10, 202577.8578.6077.5578.0078.0034,769
Mar 7, 202578.0578.4076.3577.6077.6055,350
Mar 6, 202578.1579.7078.1578.3578.3570,430
Mar 5, 202577.2080.3577.2077.6577.65231,163
Mar 4, 202578.0078.0075.7076.2076.20199,206
Mar 3, 202579.8579.8577.5078.0078.00606,188
Feb 28, 202579.7580.1078.0579.8579.85230,006
Feb 27, 202581.0081.0079.3079.7579.7533,393
Feb 26, 202581.2581.2580.1080.1580.1537,902
Feb 25, 202579.2580.2578.7579.4579.4533,578
Feb 24, 202578.8579.5077.5079.4079.4078,444
Feb 21, 202579.9081.5078.8078.8078.8053,130
Feb 20, 202580.0580.7079.2579.7579.7572,474
Feb 19, 202581.9582.8579.4080.1580.1576,550
Feb 18, 202579.4582.0579.4581.7581.7558,409
Feb 17, 202579.1580.0078.7579.4579.45161,048
Feb 14, 202579.8580.4079.1579.2579.2536,189
Feb 13, 202579.6080.5578.6079.8579.85184,066
Feb 12, 202580.5081.4079.5079.5079.5047,287
Feb 11, 202581.5081.7080.1080.1080.1044,648
Feb 10, 202580.4082.0080.4081.5081.5077,706
Feb 7, 202580.2581.4580.0080.0080.0059,732
Feb 6, 202579.0580.2578.5080.2580.2550,752
Feb 5, 202582.6583.0078.5578.5578.55575,237
Feb 4, 202582.1083.0081.3082.6582.6542,161
Feb 3, 202582.2082.4581.0082.1082.1061,301
Jan 31, 202583.6583.8082.6583.0083.0053,307
Jan 30, 202583.7585.2083.5583.7083.7079,852
Jan 29, 202583.4584.8083.2083.7083.7074,034
Jan 28, 202583.8585.2083.3083.4583.4585,441
Jan 27, 202583.1584.3082.3083.9083.90123,677
Jan 24, 202582.2083.6581.9583.0583.05114,798
Jan 23, 202581.0082.5580.1582.2082.20323,538
Jan 22, 202579.4081.0579.3081.0081.00148,307
Jan 21, 202577.5579.4576.7079.4079.4093,312
Jan 20, 202576.6079.0076.2577.3577.35516,411
Jan 17, 202575.2577.5075.2576.6576.65169,120
Jan 16, 202574.2075.8573.2075.2575.25197,344
Jan 15, 202571.9574.0071.9073.7573.7596,458
Jan 14, 202570.8072.2070.6071.8071.8078,878
Jan 13, 202570.6071.2069.2570.5070.5084,941
Jan 10, 202571.2572.6570.6070.6570.65480,358
Jan 9, 202570.4571.2069.9070.9070.9065,492
Jan 8, 202572.0072.6070.2570.5070.5081,496
Jan 7, 202574.2074.6071.3571.3571.3596,937
Jan 3, 202576.3076.3073.8073.9573.95106,160
Jan 2, 202574.7576.4574.5576.3076.30102,167
Dec 30, 202473.6075.4573.5074.7574.75111,937
Dec 27, 202472.8075.1572.8073.4073.40105,098
Dec 23, 202470.9073.0070.5072.5072.50110,805
Dec 20, 202471.5071.5570.0070.7570.7599,005
Dec 19, 202470.6572.0070.2071.6571.65123,910
Dec 18, 202471.1571.2069.9070.8070.8070,397
Dec 17, 202470.2071.3569.8071.1571.1573,421
Dec 16, 202469.7570.4067.7569.8569.85138,075
Dec 13, 202472.0072.8569.1069.7569.75139,343
Dec 12, 202470.9572.5070.1072.0572.05119,386
Dec 11, 202469.3571.4568.4070.9570.95151,919
Dec 10, 202465.0071.5063.1070.1070.101,315,558
Dec 9, 202470.0070.9569.6569.7069.70147,828
Dec 6, 202468.4070.0068.4070.0070.00107,470
Dec 5, 202467.8068.8067.8068.0068.0063,451
Dec 4, 202466.6068.3566.6067.8567.85103,672
Dec 3, 202469.4069.9565.7566.5566.55215,223
Dec 2, 202468.7569.4067.3069.4069.4097,297
Nov 29, 202467.8568.9067.2068.6568.65115,035
Nov 28, 202468.1068.9068.1068.5068.501,298,504
Nov 27, 202466.3568.3566.0068.1568.15640,836
Nov 26, 202468.4068.4066.3566.5566.5565,876
Nov 25, 202467.6068.5567.5568.5568.55183,862
Nov 22, 202465.6067.6065.5566.9066.9057,762
Nov 21, 202466.3566.5565.3066.1566.1595,101
Nov 20, 202466.8567.5066.1066.3566.3580,456
Nov 19, 202467.5067.7065.6066.8566.85141,588
Nov 18, 202467.7567.9566.9067.5067.5064,880
Nov 15, 202468.2068.4067.1067.6067.60102,690
Nov 14, 202467.7568.7067.7568.5068.5067,781
Nov 13, 202468.3068.8567.5067.8067.8089,567
Nov 12, 202471.1571.1568.3068.3068.30189,207
Nov 11, 202472.0073.0071.0571.1571.1578,319
Nov 8, 202472.7573.2071.3072.0072.00206,314
Nov 7, 202469.4573.6069.3072.7572.7594,687
Nov 6, 202470.7071.8569.4569.4569.4583,798
Nov 5, 202471.9073.0070.4070.5070.5087,763
Nov 4, 202470.0072.2070.0071.9071.90323,303
Nov 1, 202471.0071.4569.9070.0070.0047,648
Oct 31, 202472.6572.7571.1071.4571.45174,528
Oct 30, 202472.6573.4072.6572.9572.95417,150
Oct 29, 202475.5076.3572.4772.9072.90330,485
Oct 28, 202474.8076.0074.7575.5075.50111,160
Oct 25, 202474.0076.1574.0074.6074.60136,670
Oct 24, 202475.2075.6073.9574.0074.00129,555
Oct 23, 202476.2076.5075.1575.2075.2069,235
Oct 22, 202477.1077.3076.2076.2076.2063,010
Oct 21, 202478.5079.2577.1077.1077.1056,423
Oct 18, 202478.8579.3077.9578.5078.5082,946
Oct 17, 202476.2579.3076.2578.3578.35154,517
Oct 16, 202480.9082.9076.0076.0076.002,244,419
Oct 15, 202480.2082.2079.1082.2082.2059,500
Oct 14, 202481.7581.8579.0080.2080.20106,750
Oct 11, 202483.6084.8080.4081.5581.55123,683
Oct 10, 202481.8584.2581.2583.6083.60140,732
Oct 9, 202480.5081.9079.5581.8581.85109,428
Oct 8, 202479.9580.5078.5079.4579.4562,762
Oct 7, 202478.7579.8078.0579.4079.4037,179
Oct 4, 202479.4579.4577.2078.7578.7536,800
Oct 3, 202479.0079.3577.5078.1578.1556,857
Oct 2, 202478.3580.0078.0079.0079.0058,037
Oct 1, 202478.8579.8578.0578.4578.4566,026
Sep 30, 202476.7579.1576.7078.8578.85101,638
Sep 27, 202475.8077.0075.3076.7576.7552,127
Sep 26, 202474.0076.0073.5575.8075.8045,473
Sep 25, 202473.0574.1070.9573.0073.00190,798
Sep 24, 202475.1075.1072.7073.0573.0574,362
Sep 23, 2024 1.15 Dividend
Sep 23, 202476.0076.1073.5074.8074.8046,673
Sep 20, 202476.1077.8075.7576.2075.0584,457
Sep 19, 202474.4076.5074.4076.1074.9570,001
Sep 18, 202474.8574.8573.5574.2073.0842,700
Sep 17, 202474.6575.2573.5574.9573.82187,609
Sep 16, 202475.7075.8074.0074.3573.2351,907
Sep 13, 202475.0576.2574.5575.3574.21107,091
Sep 12, 202476.0576.7072.2074.5073.38447,419
Sep 11, 202467.8569.8067.7568.9567.9181,410
Sep 10, 202467.7069.0067.3067.9066.88114,047
Sep 9, 202467.0068.9067.0067.6066.5848,246
Sep 6, 202468.2068.3066.4566.6065.5946,759
Sep 5, 202469.4069.8566.4068.2067.1794,568
Sep 3, 202474.2074.5573.6073.9572.83122,378
Sep 2, 202476.3576.3572.1574.2073.0862,429
Aug 30, 202474.5076.3574.5076.3575.2070,007
Aug 29, 202474.8075.4574.1575.3074.1660,596
Aug 28, 202474.5574.9574.2074.9573.8263,341
Aug 27, 202474.5074.7574.4074.5573.4244,887
Aug 26, 202474.1074.9073.8574.5073.3837,040
Aug 23, 202472.5074.3072.2074.1072.9831,812
Aug 22, 202472.8073.6572.2572.5071.4140,582
Aug 21, 202472.5072.9072.2072.8071.7035,569
Aug 20, 202471.4572.6571.4072.5071.4125,660
Aug 19, 202472.4073.2070.6071.4570.3727,261
Aug 16, 202471.3573.0071.0072.4071.3160,558
Aug 15, 202469.8571.7069.8571.4070.3240,233
Aug 14, 202470.8071.4068.8569.8568.8069,449
Aug 13, 202470.6071.0070.0070.8569.7894,867
Aug 12, 202470.4571.2070.1070.6069.5379,318
Aug 9, 202470.4572.2070.1570.4569.3946,885
Aug 8, 202471.4071.4069.0070.4569.3991,020
Aug 7, 202470.6072.8070.4071.6570.57133,795
Aug 6, 202469.2571.5568.1070.5569.49211,008
Aug 5, 202468.4568.4564.6566.6065.59187,330
Aug 2, 202471.2571.3069.2570.0068.9491,581
Aug 1, 202474.2574.5072.2572.3571.2634,707
Jul 31, 202474.7074.8574.0574.2573.13231,275
Jul 30, 202475.3075.7074.1074.3573.2348,918
Jul 29, 202475.0076.1574.8575.0073.8735,275
Jul 26, 202475.6075.6074.2074.7573.6251,380
Jul 25, 202475.4076.1574.8075.6074.4676,302
Jul 24, 202477.9578.4576.1076.3575.2060,585
Jul 23, 202479.5079.5077.1577.9576.7751,914
Jul 22, 202477.3579.1077.0078.9077.7163,724
Jul 19, 202478.0078.7576.5077.3576.1858,220
Jul 18, 202478.7578.9576.8077.6576.48193,117
Jul 17, 202478.0578.8576.4578.6577.46229,590
Jul 16, 202475.8078.1074.2578.0576.87173,440
Jul 15, 202475.7576.9574.3075.1073.97138,502
Jul 12, 202474.6576.4074.6075.7574.6171,103
Jul 11, 202475.6075.6574.0074.6573.52111,996
Jul 10, 202475.5576.2074.7574.7573.62197,066
Jul 9, 202474.6077.2574.3576.4075.25101,684
Jul 8, 202476.4076.9074.2074.6073.4787,747
Jul 5, 202478.4078.5575.8076.4075.2575,268
Jul 4, 202478.0078.9577.0078.4077.2250,060
Jul 3, 202477.0078.4076.6578.0076.8244,751
Jul 2, 202477.2077.3074.2076.8575.69192,372
Jul 1, 202478.0079.0076.9077.2076.03206,017
Jun 28, 202479.3080.1077.4578.0076.82144,370
Jun 27, 202478.3579.8076.8079.2078.0081,476
Jun 26, 202478.2079.2577.2078.3577.1770,149
Jun 25, 202479.8079.8076.3077.9076.72145,360
Jun 24, 202480.1581.8078.8579.8078.6078,222
Jun 20, 202480.1582.3078.8080.1578.9473,957
Jun 19, 202481.5582.1079.1080.1578.94140,713
Jun 18, 202486.2586.6081.5581.5580.32173,709
Jun 17, 202490.1090.6083.4586.2584.95189,655
Jun 14, 202489.6593.0086.7590.1088.74335,779
Jun 13, 202481.6091.2577.3089.6088.251,160,687
Jun 12, 202480.1083.5080.1082.7081.45186,227
Jun 11, 202480.2082.6079.9080.1078.8992,238
Jun 10, 202478.7580.3078.3080.2078.99187,557
Jun 7, 202481.1581.8078.7578.8577.6682,492
Jun 5, 202482.9084.1081.1581.1579.9359,327
Jun 4, 202481.8083.5581.1582.7081.45103,018
Jun 3, 202479.8081.9579.5081.9580.7187,323
May 31, 202477.2579.9576.8079.8078.60555,426
May 30, 202478.2078.2076.7078.1576.97148,370
May 29, 202480.0080.0077.1578.2077.02151,399
May 28, 202481.4581.4579.2080.0078.7991,932
May 27, 202480.3582.4580.1081.4580.22138,782
May 24, 202480.1080.4578.8080.3579.1486,247
May 23, 202479.5081.1078.4080.7579.53129,361
May 22, 202483.8084.1579.4579.5078.30107,342
May 21, 202484.6586.5083.1083.8082.54165,910
May 20, 202481.3584.8081.1584.6583.37139,904
May 17, 202480.6581.4080.1081.4080.1762,470
May 16, 202479.0580.7578.9080.6579.4391,990
May 15, 202479.7081.0079.3579.6578.45103,145
May 14, 202476.7079.6576.6079.3578.15116,889
May 13, 202478.0078.3076.6076.7075.5438,015
May 10, 202475.8578.0075.0078.0076.8287,701
May 8, 202476.0576.5075.1075.1073.9751,400
May 7, 202478.2578.4574.5075.5074.36140,536

Related Tickers

002697.SZ Chengdu Hongqi Chain Co.,Ltd.
5.80
+0.69%
 
MAXO.TA Max Stock Ltd.
1,418.00
+2.16%
 
SHP.JO Shoprite Holdings Ltd
28,476.00
+0.47%
 
PUUILO.HE Puuilo Oyj
12.85
+0.31%
 
MKS.L Marks and Spencer Group plc
363.60
+0.94%
 
2601.TW First Steamship Co., Ltd.
6.25
+1.30%
 
M Macy's, Inc.
11.69
+1.65%
 
2903.TW Far Eastern Department Stores, Ltd.
24.20
+0.21%
 
5904.TWO POYA International Co., Ltd.
509.00
+1.80%
 
KSS Kohl's Corporation
6.63
+1.69%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.