Rottneros AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	51,624
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	-	91,001
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%	186,834
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
Mar 19, 2026	2.30	2.35	2.26	2.35	2.35	1.96%	176,755
Mar 18, 2026	2.36	2.36	2.30	2.30	2.30	-0.65%	48,326
Mar 17, 2026	2.36	2.36	2.29	2.32	2.32	-0.86%	57,404
Mar 16, 2026	2.39	2.39	2.30	2.34	2.34	-2.10%	102,381
Mar 13, 2026	2.39	2.40	2.26	2.39	2.39	-0.21%	142,403
Mar 12, 2026	2.40	2.42	2.25	2.39	2.39	0.42%	217,271
Mar 11, 2026	2.40	2.47	2.35	2.38	2.38	-2.86%	127,078
Mar 10, 2026	2.30	2.49	2.27	2.45	2.45	6.52%	475,438
Mar 9, 2026	2.17	2.30	2.14	2.30	2.30	4.55%	169,415
Mar 6, 2026	2.20	2.23	2.18	2.20	2.20	0.23%	116,600
Mar 5, 2026	2.19	2.29	2.18	2.20	2.20	0.23%	144,288
Mar 4, 2026	2.15	2.22	2.14	2.19	2.19	0.46%	85,849
Mar 3, 2026	2.25	2.25	2.13	2.18	2.18	-3.54%	266,888
Mar 2, 2026	2.29	2.34	2.25	2.26	2.26	-1.09%	371,213
Feb 27, 2026	2.24	2.29	2.24	2.29	2.29	2.24%	254,659
Feb 26, 2026	2.29	2.32	2.22	2.24	2.24	-2.83%	255,353
Feb 25, 2026	2.33	2.33	2.25	2.30	2.30	-1.08%	242,068
Feb 24, 2026	2.36	2.37	2.29	2.33	2.33	1.09%	211,336