Skip to main content
Rottneros AB (publ) (STO:RROS)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.205
+0.010 (0.46%)
Mar 6, 2026, 3:25 PM CET

Rottneros AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.192.292.182.23-1.60%125,274
Mar 4, 20262.152.222.142.192.190.46%85,849
Mar 3, 20262.252.252.132.182.18-3.54%266,888
Mar 2, 20262.292.342.252.262.26-1.09%371,213
Feb 27, 20262.242.292.242.292.292.24%254,659
Feb 26, 20262.292.322.222.242.24-2.83%255,353
Feb 25, 20262.332.332.252.302.30-1.08%242,068
Feb 24, 20262.362.372.292.332.331.09%211,336
Feb 23, 20262.332.342.282.302.30-1.08%75,790
Feb 20, 20262.282.342.252.332.331.09%371,190
Feb 19, 20262.302.352.292.302.30-0.86%148,490
Feb 18, 20262.402.402.322.322.32-3.33%161,624
Feb 17, 20262.402.422.262.402.40-211,335
Feb 16, 20262.422.452.382.402.40-1.64%100,222
Feb 13, 20262.482.482.422.442.44-1.41%69,443
Feb 12, 20262.492.502.422.482.48-0.20%91,456
Feb 11, 20262.442.582.392.482.481.64%154,640
Feb 10, 20262.422.482.402.442.44-0.61%220,702
Feb 9, 20262.372.462.342.462.463.81%153,100
Feb 6, 20262.362.372.302.372.370.64%169,844
Feb 5, 20262.382.382.312.352.35-1.05%181,036
Feb 4, 20262.402.402.302.382.381.71%172,047
Feb 3, 20262.282.352.282.342.344.01%104,334
Feb 2, 20262.332.402.252.252.25-4.67%271,133
Jan 30, 20262.372.402.322.362.36-1.05%359,625
Jan 29, 20262.392.392.302.382.380.42%285,797
Jan 28, 20262.252.392.252.372.375.57%506,833
Jan 27, 20262.222.342.212.252.251.35%239,064
Jan 26, 20262.312.312.152.222.22-3.70%347,323
Jan 23, 20262.362.362.302.302.30-0.86%253,148
Jan 22, 20262.352.382.272.322.32-0.85%445,271
Jan 21, 20262.292.462.292.342.343.31%909,412
Jan 20, 20262.242.621.942.272.27-15.01%3,286,370
Jan 19, 20262.652.712.592.672.67-2.38%519,920
Jan 16, 20262.762.762.672.732.73-1.09%420,390
Jan 15, 20262.782.792.732.762.76-0.54%592,817
Jan 14, 20262.812.812.722.782.78-1.25%299,678
Jan 13, 20262.862.902.802.812.81-1.75%261,502
Jan 12, 20262.842.922.802.862.860.70%297,148
Jan 9, 20262.822.892.812.842.841.43%231,408
Jan 8, 20262.842.842.782.802.80-2.10%277,687
Jan 7, 20262.882.922.822.862.860.35%215,910
Jan 5, 20262.932.952.852.852.85-2.40%63,597
Jan 2, 20262.892.952.852.922.920.69%229,946
Dec 30, 20252.722.952.722.902.906.62%568,071
Dec 29, 20252.682.772.622.722.721.68%419,502
Dec 23, 20252.642.682.592.682.682.49%238,324
Dec 22, 20252.632.712.592.612.61-0.76%627,313
Dec 19, 20252.722.742.612.632.63-3.84%755,281
Dec 18, 20252.732.782.732.742.740.18%94,145
Dec 17, 20252.802.812.732.732.73-2.50%143,029
Dec 16, 20252.812.842.792.802.80-1.41%203,265
Dec 15, 20252.762.842.702.842.842.53%459,413
Dec 12, 20252.792.812.752.772.77-343,255
Dec 11, 20252.782.812.622.772.77-0.54%437,943
Dec 10, 20252.852.852.762.792.79-2.62%138,439
Dec 9, 20252.862.912.832.862.86-0.52%181,776
Dec 8, 20252.912.912.852.882.88-1.20%126,648
Dec 5, 20252.852.932.832.912.910.69%93,805
Dec 4, 20252.862.942.862.892.892.30%118,334
Dec 3, 20252.852.882.832.832.83-1.05%177,599
Dec 2, 20252.812.862.812.862.861.60%85,870
Dec 1, 20252.822.862.782.812.81-148,919
Nov 28, 20252.842.842.802.812.81-0.35%119,370
Nov 27, 20252.782.832.782.822.821.44%167,294
Nov 26, 20252.762.812.762.782.780.72%116,779
Nov 25, 20252.732.782.712.762.76-140,763
Nov 24, 20252.742.832.712.762.760.73%303,070
Nov 21, 20252.712.752.602.742.74-171,435
Nov 20, 20252.712.752.692.742.741.86%162,748
Nov 19, 20252.732.732.642.692.69-1.10%90,715
Nov 18, 20252.652.752.582.722.723.42%328,281
Nov 17, 20252.602.662.552.632.631.54%258,599
Nov 14, 20252.592.642.562.592.590.78%402,990
Nov 13, 20252.652.702.572.572.57-2.47%292,647
Nov 12, 20252.602.682.572.642.641.93%328,217
Nov 11, 20252.702.772.562.592.59-4.26%317,149
Nov 10, 20252.562.702.562.702.705.68%524,454
Nov 7, 20252.542.602.452.562.560.79%749,620
Nov 6, 20252.612.632.542.542.54-1.36%344,291
Nov 5, 20252.692.692.532.572.57-4.10%1,168,597
Nov 4, 20252.702.742.672.682.68-1.83%352,660
Nov 3, 20252.732.802.702.732.73-457,224
Oct 31, 20252.832.872.732.732.73-2.67%408,009
Oct 30, 20252.872.952.612.812.81-8.03%1,954,811
Oct 29, 20253.033.123.023.053.050.83%420,195
Oct 28, 20253.093.113.003.033.03-1.79%263,168
Oct 27, 20252.983.112.983.083.083.53%428,261
Oct 24, 20252.893.012.892.982.982.59%486,153
Oct 23, 20252.862.932.812.902.902.47%305,490
Oct 22, 20252.832.862.802.832.830.18%86,851
Oct 21, 20252.832.852.802.832.83-110,400
Oct 20, 20252.922.922.832.832.83-0.70%244,349
Oct 17, 20252.942.942.852.852.85-3.07%353,974
Oct 16, 20252.882.982.882.942.942.44%144,433
Oct 15, 20252.952.952.872.872.870.35%215,255
Oct 14, 20252.962.962.862.862.860.18%406,666
Oct 13, 20253.003.062.852.852.85-3.39%233,062
Oct 10, 20253.023.082.952.952.95-1.17%373,905
Oct 9, 20252.863.042.862.992.994.74%305,925