Rottneros AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.31	2.35	2.30	2.35	-	3.30%	50,582
Jun 2, 2026	2.30	2.32	2.27	2.27	2.27	-1.09%	107,594
Jun 1, 2026	2.28	2.30	2.27	2.30	2.30	1.10%	66,626
May 29, 2026	2.25	2.28	2.24	2.27	2.27	0.89%	55,301
May 28, 2026	2.24	2.28	2.22	2.25	2.25	0.67%	151,337
May 27, 2026	2.25	2.28	2.24	2.24	2.24	-0.67%	119,161
May 26, 2026	2.26	2.32	2.25	2.25	2.25	-	117,450
May 25, 2026	2.25	2.29	2.23	2.25	2.25	-	106,833
May 22, 2026	2.30	2.30	2.24	2.25	2.25	-1.32%	146,347
May 21, 2026	2.30	2.30	2.23	2.28	2.28	-0.65%	305,645
May 20, 2026	2.27	2.32	2.26	2.30	2.30	0.88%	146,998
May 19, 2026	2.32	2.32	2.22	2.28	2.28	-1.94%	271,789
May 18, 2026	2.30	2.32	2.28	2.32	2.32	0.87%	116,787
May 15, 2026	2.31	2.35	2.30	2.30	2.30	-0.43%	156,797
May 13, 2026	2.34	2.36	2.30	2.31	2.31	0.65%	70,826
May 12, 2026	2.32	2.36	2.29	2.30	2.30	-0.22%	149,155
May 11, 2026	2.40	2.40	2.30	2.30	2.30	-0.43%	133,411
May 8, 2026	2.37	2.37	2.31	2.31	2.31	-0.86%	183,997
May 7, 2026	2.40	2.42	2.18	2.33	2.33	-3.52%	804,528
May 6, 2026	2.39	2.46	2.31	2.42	2.42	0.42%	193,640
May 5, 2026	2.33	2.41	2.31	2.41	2.41	3.22%	174,643
May 4, 2026	2.29	2.37	2.25	2.33	2.33	1.75%	110,487
Apr 30, 2026	2.32	2.39	2.29	2.29	2.29	-1.08%	64,699
Apr 29, 2026	2.39	2.43	2.32	2.32	2.32	-2.73%	172,805
Apr 28, 2026	2.44	2.44	2.33	2.38	2.38	-	78,171
Apr 27, 2026	2.40	2.44	2.36	2.38	2.38	-0.63%	92,747
Apr 24, 2026	2.44	2.45	2.37	2.40	2.40	-1.64%	135,944
Apr 23, 2026	2.47	2.50	2.38	2.44	2.44	-1.42%	283,090
Apr 22, 2026	2.43	2.48	2.43	2.47	2.47	1.86%	96,424
Apr 21, 2026	2.41	2.50	2.41	2.43	2.43	1.04%	73,659
Apr 20, 2026	2.50	2.52	2.40	2.40	2.40	-2.64%	152,206
Apr 17, 2026	2.46	2.52	2.46	2.47	2.47	2.49%	97,054
Apr 16, 2026	2.49	2.50	2.41	2.41	2.41	-1.84%	47,533
Apr 15, 2026	2.48	2.53	2.45	2.45	2.45	-0.41%	54,875
Apr 14, 2026	2.41	2.58	2.41	2.46	2.46	-1.40%	97,794
Apr 13, 2026	2.46	2.51	2.41	2.50	2.50	0.20%	84,614
Apr 10, 2026	2.44	2.49	2.44	2.49	2.49	1.43%	118,159
Apr 9, 2026	2.47	2.47	2.41	2.46	2.46	-	94,194
Apr 8, 2026	2.48	2.48	2.42	2.46	2.46	1.87%	69,611
Apr 7, 2026	2.45	2.47	2.41	2.41	2.41	-1.43%	112,088
Apr 2, 2026	2.39	2.48	2.39	2.45	2.45	1.87%	36,526
Apr 1, 2026	2.47	2.49	2.40	2.40	2.40	-1.44%	106,761
Mar 31, 2026	2.44	2.49	2.40	2.44	2.44	0.21%	229,907
Mar 30, 2026	2.44	2.44	2.39	2.43	2.43	-0.41%	90,862
Mar 27, 2026	2.45	2.46	2.33	2.44	2.44	-0.20%	81,226
Mar 26, 2026	2.45	2.45	2.39	2.45	2.45	3.16%	238,901
Mar 25, 2026	2.34	2.45	2.34	2.37	2.37	-	118,025
Mar 24, 2026	2.36	2.39	2.20	2.37	2.37	2.16%	200,465
Mar 23, 2026	2.33	2.35	2.21	2.32	2.32	-0.85%	67,501
Mar 20, 2026	2.28	2.37	2.28	2.34	2.34	-0.21%	83,649