Rottneros AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.430	2.430	2.325	2.350	2.350	-3.49%	183,056
Oct 30, 2026	2.380	2.480	2.380	2.435	2.435	2.31%	223,968
Oct 29, 2026	2.390	2.430	2.360	2.380	2.380	-0.42%	123,572
Oct 28, 2026	2.460	2.460	2.365	2.390	2.390	-1.85%	133,853
Oct 27, 2026	2.415	2.490	2.390	2.435	2.435	0.83%	178,601
Oct 26, 2026	2.500	2.500	2.405	2.415	2.415	-3.59%	108,275
Oct 23, 2026	2.575	2.575	2.455	2.505	2.505	-1.38%	261,305
Oct 22, 2026	2.790	2.790	2.540	2.540	2.540	-9.61%	446,000
Oct 21, 2026	2.620	2.850	2.590	2.810	2.810	7.25%	236,814
Oct 20, 2026	2.575	2.620	2.535	2.620	2.620	3.97%	64,306
Oct 19, 2026	2.620	2.620	2.485	2.520	2.520	-3.63%	199,448
Oct 16, 2026	2.620	2.690	2.610	2.615	2.615	-0.19%	43,098
Oct 15, 2026	2.685	2.715	2.600	2.620	2.620	-1.87%	208,753
Oct 14, 2026	2.690	2.730	2.665	2.670	2.670	-0.74%	73,361
Oct 13, 2026	2.665	2.720	2.625	2.690	2.690	1.13%	204,099
Oct 12, 2026	2.775	2.780	2.630	2.660	2.660	-3.27%	149,602
Oct 9, 2026	2.705	2.810	2.680	2.750	2.750	1.66%	76,104
Oct 8, 2026	2.775	2.775	2.680	2.705	2.705	-2.70%	90,288
Oct 7, 2026	2.870	2.945	2.700	2.780	2.780	-2.80%	171,727
Oct 6, 2026	2.975	2.975	2.850	2.860	2.860	-3.87%	158,223
Oct 5, 2026	2.985	3.030	2.975	2.975	2.975	-	123,322
Oct 2, 2026	2.990	3.055	2.970	2.975	2.975	-0.17%	105,519
Oct 1, 2026	3.205	3.235	2.950	2.980	2.980	-5.85%	342,138
Sep 30, 2026	3.255	3.265	3.160	3.165	3.165	-2.16%	175,388
Sep 29, 2026	3.190	3.300	3.160	3.235	3.235	0.47%	38,405
Sep 28, 2026	3.285	3.290	3.165	3.220	3.220	-1.23%	180,525
Sep 25, 2026	3.190	3.290	3.160	3.260	3.260	3.16%	212,312
Sep 24, 2026	3.190	3.240	3.150	3.160	3.160	-0.94%	261,728
Sep 23, 2026	3.050	3.190	3.050	3.190	3.190	5.28%	132,515
Sep 22, 2026	3.060	3.090	3.010	3.030	3.030	-0.98%	150,100
Sep 21, 2026	3.135	3.175	3.060	3.060	3.060	-2.39%	132,669
Sep 18, 2026	3.145	3.175	3.050	3.135	3.135	0.80%	226,008
Sep 17, 2026	2.910	3.170	2.910	3.110	3.110	6.87%	412,277
Sep 16, 2026	2.755	2.990	2.755	2.910	2.910	5.63%	178,787
Sep 15, 2026	2.880	2.935	2.700	2.755	2.755	-4.51%	346,236
Sep 14, 2026	2.945	3.020	2.880	2.885	2.885	-2.04%	59,121
Sep 11, 2026	2.955	2.980	2.900	2.945	2.945	-0.34%	203,354
Sep 10, 2026	3.060	3.085	2.900	2.955	2.955	-3.43%	362,483
Sep 9, 2026	3.140	3.140	3.010	3.060	3.060	-2.86%	255,315
Sep 8, 2026	3.170	3.240	3.120	3.150	3.150	-0.94%	137,405
Sep 7, 2026	3.285	3.365	3.170	3.180	3.180	-3.20%	208,549
Sep 4, 2026	3.175	3.285	3.130	3.285	3.285	4.12%	284,470
Sep 3, 2026	3.250	3.360	3.120	3.155	3.155	-2.17%	198,331
Sep 2, 2026	3.400	3.465	3.050	3.225	3.225	-5.15%	280,554
Sep 1, 2026	3.300	3.500	3.280	3.400	3.400	3.03%	542,982
Aug 31, 2026	3.000	3.340	2.990	3.300	3.300	10.55%	590,699
Aug 28, 2026	2.915	3.025	2.915	2.985	2.985	2.40%	244,270
Aug 27, 2026	2.955	3.025	2.850	2.915	2.915	-1.85%	398,948
Aug 26, 2026	3.050	3.050	2.805	2.970	2.970	-0.83%	318,812
Aug 25, 2026	2.840	2.995	2.840	2.995	2.995	6.39%	462,995