Rottneros AB (publ) (STO:RROS)
Sweden · Delayed Price · Currency is SEK 2.910
-0.090 (-3.00%)
Aug 1, 2025, 5:29 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -3.00% | 515,987 |
| Jul 31, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 201,698 |
| Jul 30, 2025 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | 0.68% | 196,558 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.34% | 282,348 |
| Jul 28, 2025 | 2.99 | 3.00 | 2.96 | 2.96 | 2.96 | -0.34% | 408,983 |
| Jul 25, 2025 | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | 0.68% | 556,633 |
| Jul 24, 2025 | 2.90 | 3.00 | 2.89 | 2.95 | 2.95 | 2.79% | 1,709,486 |
| Jul 23, 2025 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 219,845 |
| Jul 22, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -1.71% | 365,380 |
| Jul 21, 2025 | 2.90 | 2.97 | 2.88 | 2.93 | 2.93 | 2.09% | 686,894 |
| Jul 18, 2025 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | -1.03% | 274,649 |
| Jul 17, 2025 | 2.90 | 2.91 | 2.89 | 2.90 | 2.90 | 0.35% | 87,525 |
| Jul 16, 2025 | 2.89 | 2.92 | 2.86 | 2.89 | 2.89 | - | 115,430 |
| Jul 15, 2025 | 2.89 | 2.92 | 2.88 | 2.89 | 2.89 | - | 417,783 |
| Jul 14, 2025 | 2.92 | 2.93 | 2.89 | 2.89 | 2.89 | - | 263,966 |
| Jul 11, 2025 | 2.91 | 2.96 | 2.83 | 2.89 | 2.89 | -0.69% | 277,302 |
| Jul 10, 2025 | 2.97 | 2.99 | 2.88 | 2.91 | 2.91 | -0.34% | 390,462 |
| Jul 9, 2025 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | 1.74% | 270,355 |
| Jul 8, 2025 | 2.90 | 2.90 | 2.84 | 2.87 | 2.87 | - | 170,031 |
| Jul 7, 2025 | 2.96 | 2.97 | 2.83 | 2.87 | 2.87 | -2.38% | 432,837 |
| Jul 4, 2025 | 2.95 | 2.97 | 2.85 | 2.94 | 2.94 | 2.44% | 509,978 |
| Jul 3, 2025 | 2.73 | 2.93 | 2.73 | 2.87 | 2.87 | 5.90% | 765,776 |
| Jul 2, 2025 | 2.70 | 2.81 | 2.70 | 2.71 | 2.71 | -1.45% | 371,571 |
| Jul 1, 2025 | 2.73 | 2.78 | 2.72 | 2.75 | 2.75 | 1.10% | 279,490 |
| Jun 30, 2025 | 2.80 | 2.80 | 2.62 | 2.72 | 2.72 | -2.86% | 1,116,543 |
| Jun 27, 2025 | 2.80 | 2.86 | 2.78 | 2.80 | 2.80 | -0.71% | 418,674 |
| Jun 26, 2025 | 2.84 | 2.87 | 2.80 | 2.82 | 2.82 | -0.35% | 270,845 |
| Jun 25, 2025 | 2.81 | 2.86 | 2.79 | 2.83 | 2.83 | -0.35% | 328,526 |
| Jun 24, 2025 | 2.82 | 2.87 | 2.75 | 2.84 | 2.84 | 0.71% | 390,842 |
| Jun 23, 2025 | 2.95 | 2.95 | 2.72 | 2.82 | 2.82 | -6.00% | 690,991 |
| Jun 19, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.54% | 430,496 |
| Jun 18, 2025 | 3.35 | 3.35 | 3.00 | 3.11 | 3.11 | -7.16% | 701,636 |
| Jun 17, 2025 | 3.58 | 3.58 | 3.30 | 3.35 | 3.35 | -1.47% | 88,600 |
| Jun 16, 2025 | 3.48 | 3.64 | 3.38 | 3.40 | 3.40 | -0.87% | 152,496 |
| Jun 13, 2025 | 3.78 | 3.85 | 3.42 | 3.43 | 3.43 | 0.29% | 253,410 |
| Jun 12, 2025 | 3.42 | 3.45 | 3.34 | 3.42 | 3.42 | -18.38% | 164,590 |
| Jun 11, 2025 | 4.20 | 4.40 | 4.19 | 4.19 | 4.19 | 18.70% | 196,288 |
| Jun 10, 2025 | 3.41 | 3.54 | 3.41 | 3.53 | 3.53 | 10.66% | 234,329 |
| Jun 9, 2025 | 3.19 | 3.24 | 3.19 | 3.19 | 3.19 | -6.45% | 174,790 |
| Jun 5, 2025 | 3.27 | 3.44 | 3.27 | 3.41 | 3.41 | 4.28% | 215,867 |
| Jun 4, 2025 | 3.41 | 3.43 | 3.24 | 3.27 | 3.27 | -4.94% | 767,273 |
| Jun 3, 2025 | 3.63 | 3.63 | 3.39 | 3.44 | 3.44 | -5.75% | 696,728 |
| Jun 2, 2025 | 3.87 | 3.87 | 3.65 | 3.65 | 3.65 | -5.44% | 314,101 |
| May 30, 2025 | 3.85 | 4.01 | 3.85 | 3.86 | 3.86 | 0.26% | 61,774 |
| May 28, 2025 | 3.96 | 4.04 | 3.85 | 3.85 | 3.85 | -2.78% | 169,318 |
| May 27, 2025 | 4.12 | 4.12 | 3.93 | 3.96 | 3.96 | -3.18% | 233,359 |
| May 26, 2025 | 4.22 | 4.24 | 4.09 | 4.09 | 4.09 | - | 124,957 |
| May 23, 2025 | 4.01 | 4.10 | 3.90 | 4.09 | 4.09 | 2.76% | 901,870 |
| May 22, 2025 | 4.21 | 4.27 | 3.87 | 3.98 | 3.98 | -5.91% | 624,841 |
| May 21, 2025 | 4.37 | 4.45 | 4.14 | 4.23 | 4.23 | -2.98% | 452,113 |