Rottneros AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	2.76	2.84	2.70	2.84	2.84	2.53%	459,413
Dec 12, 2025	2.79	2.81	2.75	2.77	2.77	-	343,255
Dec 11, 2025	2.78	2.81	2.62	2.77	2.77	-0.54%	437,943
Dec 10, 2025	2.85	2.85	2.76	2.79	2.79	-2.62%	138,439
Dec 9, 2025	2.86	2.91	2.83	2.86	2.86	-0.52%	181,776
Dec 8, 2025	2.91	2.91	2.85	2.88	2.88	-1.20%	124,973
Dec 5, 2025	2.85	2.93	2.83	2.91	2.91	0.69%	93,805
Dec 4, 2025	2.86	2.94	2.86	2.89	2.89	2.30%	117,224
Dec 3, 2025	2.85	2.88	2.83	2.83	2.83	-1.05%	175,917
Dec 2, 2025	2.81	2.86	2.81	2.86	2.86	1.60%	85,870
Dec 1, 2025	2.82	2.86	2.78	2.81	2.81	-	148,919
Nov 28, 2025	2.84	2.84	2.80	2.81	2.81	-0.35%	119,370
Nov 27, 2025	2.78	2.83	2.78	2.82	2.82	1.44%	167,294
Nov 26, 2025	2.76	2.81	2.76	2.78	2.78	0.72%	116,779
Nov 25, 2025	2.73	2.78	2.71	2.76	2.76	-	140,763
Nov 24, 2025	2.74	2.83	2.71	2.76	2.76	0.73%	303,070
Nov 21, 2025	2.71	2.75	2.60	2.74	2.74	-	171,435
Nov 20, 2025	2.71	2.75	2.69	2.74	2.74	1.86%	162,748
Nov 19, 2025	2.73	2.73	2.64	2.69	2.69	-1.10%	90,715
Nov 18, 2025	2.65	2.75	2.58	2.72	2.72	3.42%	328,281
Nov 17, 2025	2.60	2.66	2.55	2.63	2.63	1.54%	258,599
Nov 14, 2025	2.59	2.64	2.56	2.59	2.59	0.78%	402,990
Nov 13, 2025	2.65	2.70	2.57	2.57	2.57	-2.47%	292,647
Nov 12, 2025	2.60	2.68	2.57	2.64	2.64	1.93%	328,217
Nov 11, 2025	2.70	2.77	2.56	2.59	2.59	-4.26%	317,149
Nov 10, 2025	2.56	2.70	2.56	2.70	2.70	5.68%	524,454
Nov 7, 2025	2.54	2.60	2.45	2.56	2.56	0.79%	749,620
Nov 6, 2025	2.61	2.63	2.54	2.54	2.54	-1.36%	344,291
Nov 5, 2025	2.69	2.69	2.53	2.57	2.57	-4.10%	1,168,597
Nov 4, 2025	2.70	2.74	2.67	2.68	2.68	-1.83%	352,660
Nov 3, 2025	2.73	2.80	2.70	2.73	2.73	-	457,224
Oct 31, 2025	2.83	2.87	2.73	2.73	2.73	-2.67%	408,009
Oct 30, 2025	2.87	2.95	2.61	2.81	2.81	-8.03%	1,954,811
Oct 29, 2025	3.03	3.12	3.02	3.05	3.05	0.83%	420,195
Oct 28, 2025	3.09	3.11	3.00	3.03	3.03	-1.79%	263,168
Oct 27, 2025	2.98	3.11	2.98	3.08	3.08	3.53%	428,261
Oct 24, 2025	2.89	3.01	2.89	2.98	2.98	2.59%	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	0.18%	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	-3.07%	353,974