Rottneros AB (publ) (STO:RROS)
Sweden · Delayed Price · Currency is SEK 3.560
-0.040 (-1.11%)
Sep 2, 2025, 5:29 PM CET
Rottneros AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 3.16 | 3.35 | 3.16 | 3.27 | 3.27 | 3.81% | 729,543 |
| Aug 21, 2025 | 3.06 | 3.16 | 3.00 | 3.15 | 3.15 | 3.62% | 180,339 |
| Aug 20, 2025 | 2.95 | 3.19 | 2.95 | 3.04 | 3.04 | 4.11% | 428,461 |
| Aug 19, 2025 | 2.91 | 2.95 | 2.91 | 2.92 | 2.92 | 0.69% | 128,265 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.86 | 2.90 | 2.90 | -2.36% | 225,553 |
| Aug 15, 2025 | 2.90 | 3.00 | 2.90 | 2.97 | 2.97 | 3.85% | 401,905 |
| Aug 14, 2025 | 2.89 | 3.00 | 2.83 | 2.86 | 2.86 | -1.04% | 471,432 |
| Aug 13, 2025 | 2.83 | 2.99 | 2.83 | 2.89 | 2.89 | 3.58% | 404,987 |
| Aug 12, 2025 | 2.53 | 2.90 | 2.52 | 2.79 | 2.79 | 10.71% | 1,052,243 |
| Aug 11, 2025 | 2.70 | 2.70 | 2.52 | 2.52 | 2.52 | -5.62% | 599,817 |
| Aug 8, 2025 | 2.73 | 2.75 | 2.67 | 2.67 | 2.67 | -1.48% | 418,440 |
| Aug 7, 2025 | 2.68 | 2.75 | 2.67 | 2.71 | 2.71 | 1.50% | 297,226 |
| Aug 6, 2025 | 2.70 | 2.72 | 2.67 | 2.67 | 2.67 | -1.84% | 335,409 |
| Aug 5, 2025 | 2.78 | 2.78 | 2.69 | 2.72 | 2.72 | -0.37% | 471,698 |
| Aug 4, 2025 | 2.92 | 2.96 | 2.73 | 2.73 | 2.73 | -6.19% | 776,513 |
| 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 |