Rottneros AB (publ) (STO:RROS)
Sweden · Delayed Price · Currency is SEK 3.030
-0.030 (-0.98%)
Sep 22, 2026, 5:29 PM CET
Rottneros AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.06 | 3.09 | 3.01 | 3.03 | 3.03 | -0.98% | 150,100 |
| Sep 21, 2026 | 3.14 | 3.18 | 3.06 | 3.06 | 3.06 | -2.39% | 132,669 |
| Sep 18, 2026 | 3.15 | 3.18 | 3.05 | 3.14 | 3.14 | 0.80% | 226,008 |
| Sep 17, 2026 | 2.91 | 3.17 | 2.91 | 3.11 | 3.11 | 6.87% | 412,277 |
| Sep 16, 2026 | 2.76 | 2.99 | 2.76 | 2.91 | 2.91 | 5.63% | 178,787 |
| Sep 15, 2026 | 2.88 | 2.94 | 2.70 | 2.76 | 2.76 | -4.51% | 346,236 |
| Sep 14, 2026 | 2.95 | 3.02 | 2.88 | 2.89 | 2.89 | -2.04% | 59,121 |
| Sep 11, 2026 | 2.96 | 2.98 | 2.90 | 2.95 | 2.95 | -0.34% | 203,354 |
| Sep 10, 2026 | 3.06 | 3.09 | 2.90 | 2.96 | 2.96 | -3.43% | 362,483 |
| Sep 9, 2026 | 3.14 | 3.14 | 3.01 | 3.06 | 3.06 | -2.86% | 255,315 |
| Sep 8, 2026 | 3.17 | 3.24 | 3.12 | 3.15 | 3.15 | -0.94% | 137,405 |
| Sep 7, 2026 | 3.29 | 3.37 | 3.17 | 3.18 | 3.18 | -3.20% | 208,549 |
| Sep 4, 2026 | 3.18 | 3.29 | 3.13 | 3.29 | 3.29 | 4.12% | 284,470 |
| Sep 3, 2026 | 3.25 | 3.36 | 3.12 | 3.16 | 3.16 | -2.17% | 198,331 |
| Sep 2, 2026 | 3.40 | 3.47 | 3.05 | 3.23 | 3.23 | -5.15% | 280,554 |
| Sep 1, 2026 | 3.30 | 3.50 | 3.28 | 3.40 | 3.40 | 3.03% | 542,982 |
| Aug 31, 2026 | 3.00 | 3.34 | 2.99 | 3.30 | 3.30 | 10.55% | 590,699 |
| Aug 28, 2026 | 2.92 | 3.03 | 2.92 | 2.99 | 2.99 | 2.40% | 244,270 |
| Aug 27, 2026 | 2.96 | 3.03 | 2.85 | 2.92 | 2.92 | -1.85% | 398,948 |
| Aug 26, 2026 | 3.05 | 3.05 | 2.81 | 2.97 | 2.97 | -0.83% | 318,812 |
| Aug 25, 2026 | 2.84 | 3.00 | 2.84 | 3.00 | 3.00 | 6.39% | 462,995 |
| Aug 24, 2026 | 2.85 | 2.85 | 2.78 | 2.82 | 2.82 | -0.88% | 123,694 |
| Aug 21, 2026 | 2.78 | 2.91 | 2.78 | 2.84 | 2.84 | 4.60% | 258,026 |
| Aug 20, 2026 | 2.80 | 2.82 | 2.68 | 2.72 | 2.72 | -3.04% | 240,773 |
| Aug 19, 2026 | 2.72 | 2.80 | 2.69 | 2.80 | 2.80 | 4.09% | 335,870 |
| Aug 18, 2026 | 2.81 | 2.81 | 2.67 | 2.69 | 2.69 | -3.58% | 297,943 |
| Aug 17, 2026 | 3.00 | 3.13 | 2.76 | 2.79 | 2.79 | -6.38% | 680,096 |
| Aug 14, 2026 | 2.71 | 3.14 | 2.71 | 2.98 | 2.98 | 9.96% | 1,292,750 |
| Aug 13, 2026 | 2.42 | 2.75 | 2.35 | 2.71 | 2.71 | 11.98% | 1,270,581 |
| Aug 12, 2026 | 2.60 | 2.60 | 2.30 | 2.42 | 2.42 | -6.92% | 1,012,464 |
| Aug 11, 2026 | 2.66 | 2.66 | 2.55 | 2.60 | 2.60 | -0.38% | 560,931 |
| Aug 10, 2026 | 2.38 | 2.62 | 2.38 | 2.61 | 2.61 | 9.66% | 1,300,163 |
| Aug 7, 2026 | 2.20 | 2.50 | 2.19 | 2.38 | 2.38 | 9.43% | 1,753,468 |
| Aug 6, 2026 | 2.20 | 2.32 | 2.17 | 2.18 | 2.18 | - | 1,187,167 |
| Aug 5, 2026 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 2.35% | 453,421 |
| Aug 4, 2026 | 2.09 | 2.13 | 2.06 | 2.13 | 2.13 | 1.67% | 568,429 |
| Aug 3, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 0.48% | 77,741 |
| Jul 31, 2026 | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 172,697 |
| Jul 30, 2026 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.48% | 111,447 |
| Jul 29, 2026 | 2.09 | 2.10 | 2.05 | 2.07 | 2.07 | -0.96% | 189,816 |
| Jul 28, 2026 | 2.09 | 2.10 | 2.07 | 2.09 | 2.09 | - | 147,435 |
| Jul 27, 2026 | 2.08 | 2.09 | 2.04 | 2.09 | 2.09 | 1.95% | 164,696 |
| Jul 24, 2026 | 2.14 | 2.14 | 2.03 | 2.05 | 2.05 | -2.15% | 154,726 |
| Jul 23, 2026 | 2.12 | 2.12 | 2.07 | 2.10 | 2.10 | -0.95% | 171,334 |
| Jul 22, 2026 | 2.11 | 2.13 | 2.08 | 2.12 | 2.12 | - | 87,310 |
| Jul 21, 2026 | 2.16 | 2.16 | 2.09 | 2.12 | 2.12 | -1.86% | 52,577 |
| Jul 20, 2026 | 2.17 | 2.17 | 2.13 | 2.16 | 2.16 | -0.69% | 62,835 |
| Jul 17, 2026 | 2.13 | 2.17 | 2.12 | 2.17 | 2.17 | 1.88% | 90,882 |
| Jul 16, 2026 | 2.13 | 2.13 | 2.10 | 2.13 | 2.13 | - | 29,194 |
| Jul 15, 2026 | 2.10 | 2.15 | 2.10 | 2.13 | 2.13 | -1.39% | 47,992 |