Rottneros AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.25	2.25	2.13	2.18	-	-4.19%	161,043
Mar 2, 2026	2.29	2.34	2.25	2.27	2.27	-0.66%	371,213
Feb 27, 2026	2.24	2.29	2.24	2.29	2.29	2.24%	254,659
Feb 26, 2026	2.29	2.32	2.22	2.24	2.24	-2.83%	255,353
Feb 25, 2026	2.33	2.33	2.25	2.30	2.30	-1.08%	186,521
Feb 24, 2026	2.36	2.37	2.29	2.33	2.33	1.09%	211,336
Feb 23, 2026	2.33	2.34	2.28	2.30	2.30	-1.08%	75,790
Feb 20, 2026	2.28	2.34	2.25	2.33	2.33	1.09%	371,190
Feb 19, 2026	2.30	2.35	2.29	2.30	2.30	-0.86%	148,490
Feb 18, 2026	2.40	2.40	2.32	2.32	2.32	-3.33%	161,624
Feb 17, 2026	2.40	2.42	2.26	2.40	2.40	-	211,335
Feb 16, 2026	2.42	2.45	2.38	2.40	2.40	-1.64%	100,222
Feb 13, 2026	2.48	2.48	2.42	2.44	2.44	-1.41%	69,443
Feb 12, 2026	2.49	2.50	2.42	2.48	2.48	-0.20%	91,456
Feb 11, 2026	2.44	2.58	2.39	2.48	2.48	1.64%	154,640
Feb 10, 2026	2.42	2.48	2.40	2.44	2.44	-0.61%	220,702
Feb 9, 2026	2.37	2.46	2.34	2.46	2.46	3.81%	153,100
Feb 6, 2026	2.36	2.37	2.30	2.37	2.37	0.64%	142,171
Feb 5, 2026	2.38	2.38	2.31	2.35	2.35	-1.05%	181,036
Feb 4, 2026	2.40	2.40	2.30	2.38	2.38	1.71%	172,047
Feb 3, 2026	2.28	2.35	2.28	2.34	2.34	4.01%	104,334
Feb 2, 2026	2.33	2.40	2.25	2.25	2.25	-4.67%	271,133
Jan 30, 2026	2.37	2.40	2.32	2.36	2.36	-1.05%	344,405
Jan 29, 2026	2.39	2.39	2.30	2.38	2.38	0.42%	285,797
Jan 28, 2026	2.25	2.39	2.25	2.37	2.37	5.57%	506,833
Jan 27, 2026	2.22	2.34	2.21	2.25	2.25	1.35%	239,064
Jan 26, 2026	2.31	2.31	2.15	2.22	2.22	-3.70%	347,323
Jan 23, 2026	2.36	2.36	2.30	2.30	2.30	-0.86%	253,148
Jan 22, 2026	2.35	2.38	2.27	2.32	2.32	-0.85%	445,271
Jan 21, 2026	2.29	2.46	2.29	2.34	2.34	3.31%	909,412
Jan 20, 2026	2.24	2.62	1.94	2.27	2.27	-15.01%	3,286,370
Jan 19, 2026	2.65	2.71	2.59	2.67	2.67	-2.38%	512,366
Jan 16, 2026	2.76	2.76	2.67	2.73	2.73	-1.09%	415,301
Jan 15, 2026	2.78	2.79	2.73	2.76	2.76	-0.54%	592,817
Jan 14, 2026	2.81	2.81	2.72	2.78	2.78	-1.25%	299,678
Jan 13, 2026	2.86	2.90	2.80	2.81	2.81	-1.75%	261,502
Jan 12, 2026	2.84	2.92	2.80	2.86	2.86	0.70%	297,148
Jan 9, 2026	2.82	2.89	2.81	2.84	2.84	1.43%	231,408
Jan 8, 2026	2.84	2.84	2.78	2.80	2.80	-2.10%	277,687
Jan 7, 2026	2.88	2.92	2.82	2.86	2.86	0.35%	215,910
Jan 5, 2026	2.93	2.95	2.85	2.85	2.85	-2.40%	63,597
Jan 2, 2026	2.89	2.95	2.85	2.92	2.92	0.69%	206,499
Dec 30, 2025	2.72	2.95	2.72	2.90	2.90	6.62%	568,071
Dec 29, 2025	2.68	2.77	2.62	2.72	2.72	1.68%	419,502
Dec 23, 2025	2.64	2.68	2.59	2.68	2.68	2.49%	238,324
Dec 22, 2025	2.63	2.71	2.59	2.61	2.61	-0.76%	627,313
Dec 19, 2025	2.72	2.74	2.61	2.63	2.63	-3.84%	755,281
Dec 18, 2025	2.73	2.78	2.73	2.74	2.74	0.18%	94,145
Dec 17, 2025	2.80	2.81	2.73	2.73	2.73	-2.50%	143,029
Dec 16, 2025	2.81	2.84	2.79	2.80	2.80	-1.41%	203,265