Rottneros AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	2.15	2.18	2.15	2.16	2.16	-1.59%	100,830
Jul 13, 2026	2.16	2.22	2.13	2.20	2.20	1.86%	92,450
Jul 10, 2026	2.19	2.20	2.16	2.16	2.16	-1.60%	94,001
Jul 9, 2026	2.20	2.20	2.12	2.19	2.19	-0.23%	38,609
Jul 8, 2026	2.20	2.20	2.15	2.20	2.20	0.92%	133,678
Jul 7, 2026	2.21	2.21	2.17	2.18	2.18	-1.14%	42,929
Jul 6, 2026	2.17	2.21	2.15	2.20	2.20	-0.23%	36,220
Jul 3, 2026	2.20	2.21	2.15	2.21	2.21	0.46%	136,457
Jul 2, 2026	2.17	2.22	2.17	2.20	2.20	1.39%	35,393
Jul 1, 2026	2.23	2.23	2.13	2.17	2.17	0.93%	68,959
Jun 30, 2026	2.17	2.20	2.15	2.15	2.15	-0.92%	67,518
Jun 29, 2026	2.21	2.21	2.15	2.17	2.17	-2.04%	46,689
Jun 26, 2026	2.21	2.21	2.15	2.21	2.21	0.23%	83,243
Jun 25, 2026	2.20	2.23	2.20	2.21	2.21	1.61%	76,692
Jun 24, 2026	2.15	2.22	2.15	2.17	2.17	1.40%	32,148
Jun 23, 2026	2.05	2.18	2.05	2.14	2.14	3.88%	78,612
Jun 22, 2026	2.06	2.18	2.03	2.06	2.06	0.24%	92,555
Jun 18, 2026	2.03	2.07	2.03	2.06	2.06	0.24%	55,793
Jun 17, 2026	2.07	2.10	2.04	2.05	2.05	-1.20%	156,751
Jun 16, 2026	2.12	2.12	2.06	2.08	2.08	-2.12%	121,281
Jun 15, 2026	2.15	2.19	2.09	2.12	2.12	-0.93%	244,577
Jun 12, 2026	2.19	2.19	2.13	2.14	2.14	-1.15%	165,214
Jun 11, 2026	2.22	2.22	2.16	2.17	2.17	-2.04%	115,124
Jun 10, 2026	2.20	2.25	2.16	2.21	2.21	2.08%	53,213
Jun 9, 2026	2.20	2.26	2.17	2.17	2.17	-1.59%	101,845
Jun 8, 2026	2.25	2.25	2.18	2.20	2.20	-3.30%	153,834
Jun 5, 2026	2.39	2.39	2.27	2.28	2.28	-4.81%	310,665
Jun 4, 2026	2.29	2.39	2.29	2.39	2.39	5.05%	193,217
Jun 3, 2026	2.31	2.35	2.28	2.28	2.28	0.22%	120,079
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