Rottneros AB (publ) (STO:RROS)
Sweden · Delayed Price · Currency is SEK 2.730
-0.075 (-2.67%)
Oct 31, 2025, 12:59 PM CET
Rottneros AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.83 | 2.87 | 2.73 | 2.73 | 2.73 | -2.85% | 408,009 |
| Oct 30, 2025 | 2.87 | 2.95 | 2.61 | 2.81 | 2.81 | -7.87% | 1,954,811 |
| Oct 29, 2025 | 3.03 | 3.12 | 3.02 | 3.05 | 3.05 | 0.66% | 420,195 |
| Oct 28, 2025 | 3.09 | 3.11 | 3.00 | 3.03 | 3.03 | -1.62% | 263,168 |
| Oct 27, 2025 | 2.98 | 3.11 | 2.98 | 3.08 | 3.08 | 3.36% | 428,261 |
| Oct 24, 2025 | 2.89 | 3.01 | 2.89 | 2.98 | 2.98 | 2.76% | 486,153 |
| Oct 23, 2025 | 2.86 | 2.93 | 2.81 | 2.90 | 2.90 | 2.47% | 305,490 |
| Oct 22, 2025 | 2.83 | 2.86 | 2.80 | 2.83 | 2.83 | - | 86,851 |
| Oct 21, 2025 | 2.83 | 2.85 | 2.80 | 2.83 | 2.83 | - | 110,400 |
| Oct 20, 2025 | 2.92 | 2.92 | 2.83 | 2.83 | 2.83 | -0.70% | 244,349 |
| Oct 17, 2025 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -3.06% | 353,974 |
| Oct 16, 2025 | 2.88 | 2.98 | 2.88 | 2.94 | 2.94 | 2.44% | 144,433 |
| Oct 15, 2025 | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | 0.35% | 215,255 |
| Oct 14, 2025 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | 0.35% | 406,666 |
| Oct 13, 2025 | 3.00 | 3.06 | 2.85 | 2.85 | 2.85 | -3.39% | 233,062 |
| Oct 10, 2025 | 3.02 | 3.08 | 2.95 | 2.95 | 2.95 | -1.34% | 373,905 |
| Oct 9, 2025 | 2.86 | 3.04 | 2.86 | 2.99 | 2.99 | 4.91% | 305,925 |
| Oct 8, 2025 | 3.00 | 3.05 | 2.85 | 2.85 | 2.85 | -4.36% | 319,438 |
| Oct 7, 2025 | 3.06 | 3.08 | 2.98 | 2.98 | 2.98 | -2.30% | 234,155 |
| Oct 6, 2025 | 3.11 | 3.11 | 3.04 | 3.05 | 3.05 | -1.29% | 199,328 |
| Oct 3, 2025 | 3.21 | 3.26 | 3.09 | 3.09 | 3.09 | -2.52% | 337,948 |
| Oct 2, 2025 | 3.15 | 3.33 | 3.15 | 3.17 | 3.17 | 1.28% | 474,334 |
| Oct 1, 2025 | 3.12 | 3.15 | 3.08 | 3.13 | 3.13 | 0.97% | 109,901 |
| Sep 30, 2025 | 3.06 | 3.20 | 3.01 | 3.10 | 3.10 | 1.64% | 336,915 |
| Sep 29, 2025 | 3.10 | 3.10 | 3.01 | 3.05 | 3.05 | 1.67% | 187,872 |
| Sep 26, 2025 | 3.07 | 3.14 | 3.00 | 3.00 | 3.00 | -2.28% | 264,229 |
| Sep 25, 2025 | 3.12 | 3.15 | 3.07 | 3.07 | 3.07 | -1.29% | 191,861 |
| Sep 24, 2025 | 3.07 | 3.17 | 3.07 | 3.11 | 3.11 | -1.58% | 318,327 |
| Sep 23, 2025 | 3.08 | 3.18 | 3.07 | 3.16 | 3.16 | 3.27% | 350,737 |
| Sep 22, 2025 | 3.24 | 3.31 | 3.04 | 3.06 | 3.06 | -5.26% | 780,627 |
| Sep 19, 2025 | 3.29 | 3.33 | 3.21 | 3.23 | 3.23 | -1.52% | 281,051 |
| Sep 18, 2025 | 3.32 | 3.36 | 3.27 | 3.28 | 3.28 | -0.91% | 275,674 |
| Sep 17, 2025 | 3.35 | 3.41 | 3.31 | 3.31 | 3.31 | - | 255,626 |
| Sep 16, 2025 | 3.44 | 3.50 | 3.31 | 3.31 | 3.31 | -3.50% | 361,460 |
| Sep 15, 2025 | 3.41 | 3.54 | 3.41 | 3.43 | 3.43 | 1.48% | 369,682 |
| Sep 12, 2025 | 3.29 | 3.42 | 3.29 | 3.38 | 3.38 | 2.74% | 485,546 |
| Sep 11, 2025 | 3.27 | 3.37 | 3.27 | 3.29 | 3.29 | 1.23% | 300,762 |
| Sep 10, 2025 | 3.28 | 3.39 | 3.25 | 3.25 | 3.25 | -0.91% | 556,022 |
| Sep 9, 2025 | 3.40 | 3.45 | 3.24 | 3.28 | 3.28 | -3.53% | 755,339 |
| Sep 8, 2025 | 3.48 | 3.49 | 3.32 | 3.40 | 3.40 | 1.80% | 578,007 |
| Sep 5, 2025 | 3.26 | 3.43 | 3.26 | 3.34 | 3.34 | 3.09% | 546,000 |
| Sep 4, 2025 | 3.44 | 3.58 | 3.24 | 3.24 | 3.24 | -4.14% | 675,949 |
| Sep 3, 2025 | 3.60 | 3.70 | 3.32 | 3.38 | 3.38 | -5.06% | 583,253 |
| Sep 2, 2025 | 3.62 | 3.72 | 3.56 | 3.56 | 3.56 | -1.11% | 692,970 |
| Sep 1, 2025 | 3.70 | 3.76 | 3.60 | 3.60 | 3.60 | 0.28% | 1,213,271 |
| Aug 29, 2025 | 3.67 | 3.76 | 3.55 | 3.59 | 3.59 | 2.57% | 1,245,291 |
| Aug 28, 2025 | 3.77 | 4.10 | 3.50 | 3.50 | 3.50 | -5.41% | 2,578,557 |
| Aug 27, 2025 | 3.39 | 3.79 | 3.34 | 3.70 | 3.70 | 15.26% | 2,692,079 |
| Aug 26, 2025 | 3.38 | 3.47 | 3.19 | 3.21 | 3.21 | -4.75% | 587,870 |
| Aug 25, 2025 | 3.33 | 3.45 | 3.32 | 3.37 | 3.37 | 3.06% | 608,125 |