Rottneros AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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