Rottneros AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	2.30	2.30	2.30	2.30	2.30	4.40%	373
Mar 6, 2026	2.20	2.20	2.18	2.20	2.20	-3.08%	10,274
Feb 27, 2026	2.27	2.27	2.27	2.27	2.27	0.58%	100
Feb 26, 2026	2.26	2.26	2.26	2.26	2.26	-1.31%	334
Feb 25, 2026	2.30	2.30	2.29	2.29	2.29	-2.55%	1,691
Feb 24, 2026	2.34	2.35	2.34	2.35	2.35	2.17%	5,852
Feb 19, 2026	2.30	2.30	2.30	2.30	2.30	-4.17%	484
Feb 16, 2026	2.40	2.40	2.40	2.40	2.40	-2.04%	4,279
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