Rottneros AB (publ) (LON:0H0L)
London · Delayed Price · Currency is GBP · Price in SEK 2.450
-0.005 (-0.20%)
At close: Feb 10, 2026
Rottneros AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.20% | 1,308 |
| Feb 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 6.51% | 8,049 |
| Feb 6, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.15% | 4,079 |
| Feb 5, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 15,521 |
| Feb 4, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.63% | 4,007 |
| Jan 30, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.42% | 4,293 |
| Jan 29, 2026 | 2.35 | 2.39 | 2.35 | 2.39 | 2.39 | 3.25% | 14,768 |
| Jan 22, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -18.80% | 5,985 |
| Jan 9, 2026 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | -1.49% | 21,510 |
| Jan 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.78% | 449 |
| Dec 1, 2025 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | 0.72% | 13,467 |
| Nov 26, 2025 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | 0.18% | 19,017 |
| Nov 24, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.20% | 4,544 |
| Nov 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.37% | 7,450 |
| Nov 18, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | 4.83% | 8,115 |
| Nov 5, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -5.47% | 6,000 |
| Oct 31, 2025 | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | 1.48% | 8 |
| Oct 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -12.20% | 1,344 |
| Oct 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.40% | 100 |
| Oct 23, 2025 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 0.17% | 14,282 |
| Oct 20, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.35% | 55 |
| Oct 14, 2025 | 2.91 | 2.91 | 2.88 | 2.90 | 2.90 | -3.50% | 18,148 |
| Oct 10, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 7,136 |
| Oct 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.03% | 3,900 |
| Oct 2, 2025 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | 0.47% | 9,825 |
| Sep 30, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.98% | 6,084 |
| Sep 29, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -2.11% | 8 |
| Sep 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.81% | 2,983 |
| Sep 23, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.58% | 2,834 |
| Sep 22, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -2.92% | 10,351 |
| Sep 19, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -1.22% | 3,092 |
| Sep 18, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -1.50% | 15,653 |
| Sep 17, 2025 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | 0.30% | 30,677 |
| Sep 16, 2025 | 3.44 | 3.48 | 3.33 | 3.33 | 3.33 | -4.58% | 14,256 |
| Sep 15, 2025 | 3.48 | 3.51 | 3.48 | 3.49 | 3.49 | 1.75% | 14,152 |
| Sep 12, 2025 | 3.38 | 3.43 | 3.38 | 3.43 | 3.43 | 3.16% | 10,154 |
| Sep 11, 2025 | 3.29 | 3.37 | 3.29 | 3.33 | 3.33 | 1.68% | 33,071 |
| Sep 10, 2025 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -2.53% | 32,120 |
| Sep 5, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | -1.32% | 2,940 |
| Sep 4, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | 0.44% | 2,040 |
| Sep 3, 2025 | 3.63 | 3.63 | 3.39 | 3.39 | 3.39 | -4.51% | 1,578 |
| Aug 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.48% | 42 |
| Aug 28, 2025 | 3.94 | 3.94 | 3.64 | 3.64 | 3.64 | 4.30% | 15,830 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 8.40% | 960 |
| Aug 26, 2025 | 3.44 | 3.44 | 3.22 | 3.22 | 3.22 | 9.73% | 20,000 |
| Aug 19, 2025 | 2.91 | 2.93 | 2.91 | 2.93 | 2.93 | -1.84% | 3,936 |
| Aug 15, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 3.65% | 2,774 |
| Aug 14, 2025 | 2.89 | 2.98 | 2.88 | 2.88 | 2.88 | -0.69% | 3,975 |
| Aug 13, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 8.82% | 16,809 |