Want to see SE:RUSTA full AI Analyst Report?
Rusta AB (RUSTA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 81.80 | 82.70 | 81.60 | 82.15 | 82.15 | +0.67% | 119,457 | 0.39 |
| Oct 29, 2026 | 81.70 | 82.20 | 81.10 | 81.60 | 81.60 | +0.12% | 221,695 | 0.72 |
| Oct 28, 2026 | 81.15 | 82.00 | 80.60 | 81.50 | 81.50 | +0.56% | 291,574 | 0.96 |
| Oct 27, 2026 | 81.40 | 81.40 | 80.05 | 81.05 | 81.05 | -0.25% | 188,780 | 0.62 |
| Oct 26, 2026 | 80.25 | 81.45 | 80.20 | 81.25 | 81.25 | +1.25% | 284,139 | 0.94 |
| Oct 23, 2026 | 79.10 | 80.25 | 78.45 | 80.25 | 80.25 | +1.07% | 230,944 | 0.77 |
| Oct 22, 2026 | 79.90 | 79.90 | 78.65 | 79.40 | 79.40 | -0.63% | 245,529 | 0.82 |
| Oct 21, 2026 | 81.00 | 81.00 | 78.90 | 79.90 | 79.90 | -0.75% | 199,914 | 0.67 |
| Oct 20, 2026 | 80.00 | 81.00 | 79.55 | 80.50 | 80.50 | +0.37% | 371,549 | 1.26 |
| Oct 19, 2026 | 79.55 | 80.30 | 78.50 | 80.20 | 80.20 | +0.75% | 335,519 | 1.16 |
| Oct 16, 2026 | 78.70 | 79.95 | 78.60 | 79.60 | 79.60 | +1.14% | 267,887 | 0.93 |
| Oct 15, 2026 | 77.45 | 78.95 | 76.80 | 78.70 | 78.70 | +2.08% | 477,996 | 1.70 |
| Oct 14, 2026 | 76.25 | 77.45 | 76.25 | 77.10 | 77.10 | +0.78% | 315,305 | 1.13 |
| Oct 13, 2026 | 75.20 | 76.50 | 75.20 | 76.50 | 76.50 | +1.66% | 284,423 | 1.04 |
| Oct 12, 2026 | 76.75 | 77.00 | 74.95 | 75.25 | 75.25 | -1.89% | 287,545 | 1.05 |
| Oct 09, 2026 | 74.60 | 76.70 | 74.50 | 76.70 | 76.70 | +3.02% | 462,881 | 1.74 |
| Oct 08, 2026 | 74.30 | 74.45 | 73.30 | 74.45 | 74.45 | +0.20% | 2,076,685 | 8.83 |
| Oct 07, 2026 | 73.25 | 75.45 | 73.10 | 74.30 | 74.30 | +1.78% | 682,331 | 3.02 |
| Oct 06, 2026 | 72.85 | 73.30 | 72.60 | 73.00 | 73.00 | +0.48% | 269,448 | 1.18 |
| Oct 05, 2026 | 72.60 | 73.15 | 71.90 | 72.65 | 72.65 | +0.21% | 196,628 | 0.86 |
| Oct 02, 2026 | 73.00 | 73.65 | 72.50 | 72.50 | 72.50 | -0.55% | 174,694 | 0.76 |
| Oct 01, 2026 | 75.30 | 75.30 | 72.90 | 72.90 | 72.90 | -2.28% | 275,076 | 1.22 |
| Sep 30, 2026 | 74.60 | 75.10 | 74.30 | 74.60 | 74.60 | +0.13% | 273,564 | 1.22 |
| Sep 29, 2026 | 75.65 | 75.80 | 74.50 | 74.50 | 74.50 | -1.13% | 284,036 | 1.28 |
| Sep 28, 2026 | 76.20 | 76.60 | 75.30 | 75.35 | 75.35 | -0.86% | 151,919 | 0.69 |
| Sep 25, 2026 | 76.65 | 77.90 | 75.40 | 76.00 | 76.00 | -0.52% | 185,640 | 0.84 |
| Sep 24, 2026 | 75.80 | 77.50 | 75.30 | 76.40 | 76.40 | +0.79% | 193,548 | 0.88 |
| Sep 23, 2026 | 77.00 | 77.00 | 75.65 | 75.80 | 75.80 | -1.11% | 123,123 | 0.56 |
| Sep 22, 2026 | 75.40 | 77.15 | 75.30 | 76.65 | 76.65 | +1.66% | 485,229 | 2.24 |
| Sep 21, 2026 | 76.00 | 76.25 | 74.90 | 75.40 | 75.40 | -0.20% | 229,818 | 1.06 |
| Sep 18, 2026 | 78.45 | 78.45 | 77.15 | 77.35 | 75.55 | -0.96% | 224,252 | 1.04 |
| Sep 17, 2026 | 78.85 | 79.20 | 77.95 | 78.10 | 76.28 | -0.83% | 399,236 | 1.87 |
| Sep 16, 2026 | 77.70 | 79.25 | 77.65 | 78.75 | 76.92 | +1.74% | 188,595 | 0.90 |
| Sep 15, 2026 | 78.50 | 78.60 | 77.10 | 77.40 | 75.60 | -0.64% | 293,046 | 1.40 |
| Sep 14, 2026 | 78.80 | 79.15 | 77.50 | 77.90 | 76.09 | -1.33% | 288,276 | 1.39 |
| Sep 11, 2026 | 79.30 | 79.70 | 78.45 | 78.95 | 77.11 | +0.96% | 491,258 | 2.38 |
| Sep 10, 2026 | 79.60 | 80.90 | 77.50 | 78.20 | 76.38 | -1.57% | 823,455 | 4.09 |
| Sep 09, 2026 | 85.90 | 87.00 | 78.80 | 79.45 | 77.60 | -1.97% | 1,486,074 | 8.01 |
| Sep 08, 2026 | 81.15 | 83.40 | 79.75 | 81.05 | 79.16 | +0.43% | 751,584 | 3.98 |
| Sep 07, 2026 | 83.15 | 83.70 | 80.70 | 80.70 | 78.82 | -4.50% | 379,243 | 1.92 |
| Sep 04, 2026 | 81.70 | 84.50 | 80.60 | 84.50 | 82.53 | +3.62% | 207,554 | 0.94 |
| Sep 03, 2026 | 81.35 | 83.00 | 80.80 | 81.55 | 79.65 | +0.25% | 271,963 | 1.23 |
| Sep 02, 2026 | 81.65 | 82.40 | 80.65 | 81.35 | 79.46 | +0.12% | 200,648 | 0.90 |
| Sep 01, 2026 | 80.75 | 81.60 | 79.65 | 81.25 | 79.36 | -0.12% | 236,329 | 1.06 |
| Aug 31, 2026 | 81.95 | 82.65 | 81.00 | 81.35 | 79.46 | -0.31% | 276,315 | 1.24 |
| Aug 28, 2026 | 81.00 | 82.10 | 81.00 | 81.60 | 79.70 | +0.74% | 116,826 | 0.52 |
| Aug 27, 2026 | 81.60 | 81.65 | 80.40 | 81.00 | 79.12 | -0.55% | 151,416 | 0.68 |
| Aug 26, 2026 | 82.05 | 82.65 | 81.40 | 81.45 | 79.55 | -0.55% | 231,967 | 1.02 |
| Aug 25, 2026 | 81.20 | 82.15 | 80.95 | 81.90 | 79.99 | +0.62% | 107,901 | 0.48 |
| Aug 24, 2026 | 80.70 | 81.60 | 80.50 | 81.40 | 79.51 | +0.93% | 121,668 | 0.53 |