Rottneros AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.18%	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	-1.17%	373,905
Oct 9, 2025	2.86	3.04	2.86	2.99	2.99	4.74%	305,925
Oct 8, 2025	3.00	3.05	2.85	2.85	2.85	-4.20%	319,438
Oct 7, 2025	3.06	3.08	2.98	2.98	2.98	-2.46%	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	1.44%	474,334
Oct 1, 2025	3.12	3.15	3.08	3.13	3.13	0.81%	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