Skip to main content
logo
Rottneros AB (publ) (STO:RROS)
Sweden flag Sweden · Delayed Price · Currency is SEK
3.225
-0.175 (-5.15%)
Sep 2, 2026, 5:29 PM CET

Rottneros AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20263.403.473.053.16--7.21%98,160
Sep 1, 20263.303.503.283.403.403.03%542,982
Aug 31, 20263.003.342.993.303.3010.55%590,699
Aug 28, 20262.923.032.922.992.992.40%244,270
Aug 27, 20262.963.032.852.922.92-1.85%398,948
Aug 26, 20263.053.052.812.972.97-0.83%318,812
Aug 25, 20262.843.002.843.003.006.39%462,995
Aug 24, 20262.852.852.782.822.82-0.88%123,694
Aug 21, 20262.782.912.782.842.844.60%258,026
Aug 20, 20262.802.822.682.722.72-3.04%240,773
Aug 19, 20262.722.802.692.802.804.09%335,870
Aug 18, 20262.812.812.672.692.69-3.58%297,943
Aug 17, 20263.003.132.762.792.79-6.38%680,096
Aug 14, 20262.713.142.712.982.989.96%1,292,750
Aug 13, 20262.422.752.352.712.7111.98%1,270,581
Aug 12, 20262.602.602.302.422.42-6.92%1,012,464
Aug 11, 20262.662.662.552.602.60-0.38%560,931
Aug 10, 20262.382.622.382.612.619.66%1,300,163
Aug 7, 20262.202.502.192.382.389.43%1,753,468
Aug 6, 20262.202.322.172.182.18-1,187,167
Aug 5, 20262.082.182.082.182.182.35%453,421
Aug 4, 20262.092.132.062.132.131.67%568,429
Aug 3, 20262.062.092.062.092.090.48%77,741
Jul 31, 20262.072.082.062.082.080.97%172,697
Jul 30, 20262.072.082.052.062.06-0.48%111,447
Jul 29, 20262.092.102.052.072.07-0.96%189,816
Jul 28, 20262.092.102.072.092.09-147,435
Jul 27, 20262.082.092.042.092.091.95%164,696
Jul 24, 20262.142.142.032.052.05-2.15%154,726
Jul 23, 20262.122.122.072.102.10-0.95%171,334
Jul 22, 20262.112.132.082.122.12-87,310
Jul 21, 20262.162.162.092.122.12-1.86%52,577
Jul 20, 20262.172.172.132.162.16-0.69%62,835
Jul 17, 20262.132.172.122.172.171.88%90,882
Jul 16, 20262.132.132.102.132.13-29,194
Jul 15, 20262.102.152.102.132.13-1.39%47,992
Jul 14, 20262.152.182.152.162.16-1.59%100,830
Jul 13, 20262.162.222.132.202.201.86%92,450
Jul 10, 20262.192.202.162.162.16-1.60%94,001
Jul 9, 20262.202.202.122.192.19-0.23%38,609
Jul 8, 20262.202.202.152.202.200.92%133,678
Jul 7, 20262.212.212.172.182.18-1.14%42,929
Jul 6, 20262.172.212.152.202.20-0.23%36,220
Jul 3, 20262.202.212.152.212.210.46%136,457
Jul 2, 20262.172.222.172.202.201.39%35,393
Jul 1, 20262.232.232.132.172.170.93%68,959
Jun 30, 20262.172.202.152.152.15-0.92%67,518
Jun 29, 20262.212.212.152.172.17-2.04%46,689
Jun 26, 20262.212.212.152.212.210.23%83,243
Jun 25, 20262.202.232.202.212.211.61%76,692