Skip to main content
logo
Rottneros AB (publ) (STO:RROS)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.420
-0.180 (-6.92%)
Aug 12, 2026, 5:29 PM CET

Rottneros AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262.152.222.152.172.171.40%32,148
Jun 23, 20262.052.182.052.142.143.88%78,612
Jun 22, 20262.062.182.032.062.060.24%92,555
Jun 18, 20262.032.072.032.062.060.24%55,793
Jun 17, 20262.072.102.042.052.05-1.20%156,751
Jun 16, 20262.122.122.062.082.08-2.12%121,281
Jun 15, 20262.152.192.092.122.12-0.93%244,577
Jun 12, 20262.192.192.132.142.14-1.15%165,214
Jun 11, 20262.222.222.162.172.17-2.04%115,124
Jun 10, 20262.202.252.162.212.212.08%53,213
Jun 9, 20262.202.262.172.172.17-1.59%101,845
Jun 8, 20262.252.252.182.202.20-3.30%153,834
Jun 5, 20262.392.392.272.282.28-4.81%310,665
Jun 4, 20262.292.392.292.392.395.05%193,217
Jun 3, 20262.312.352.282.282.280.22%120,079
Jun 2, 20262.302.322.272.272.27-1.09%107,594