Rottneros AB (publ) (STO:RROS)
Sweden
· Delayed Price · Currency is SEK 2.910
+0.020 (0.69%)
At close: Dec 5, 2025
Rottneros AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.85 | 2.93 | 2.83 | 2.91 | 2.91 | 0.69% | 93,805 |
| Dec 4, 2025 | 2.86 | 2.94 | 2.86 | 2.89 | 2.89 | 2.30% | 117,224 |
| Dec 3, 2025 | 2.85 | 2.88 | 2.83 | 2.83 | 2.83 | -1.05% | 175,917 |
| Dec 2, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | 1.60% | 85,870 |
| Dec 1, 2025 | 2.82 | 2.86 | 2.78 | 2.81 | 2.81 | - | 148,919 |
| Nov 28, 2025 | 2.84 | 2.84 | 2.80 | 2.81 | 2.81 | -0.35% | 119,370 |
| Nov 27, 2025 | 2.78 | 2.83 | 2.78 | 2.82 | 2.82 | 1.44% | 167,294 |
| Nov 26, 2025 | 2.76 | 2.81 | 2.76 | 2.78 | 2.78 | 0.72% | 116,779 |
| Nov 25, 2025 | 2.73 | 2.78 | 2.71 | 2.76 | 2.76 | - | 140,763 |
| Nov 24, 2025 | 2.74 | 2.83 | 2.71 | 2.76 | 2.76 | 0.73% | 303,070 |
| Nov 21, 2025 | 2.71 | 2.75 | 2.60 | 2.74 | 2.74 | - | 171,435 |
| Nov 20, 2025 | 2.71 | 2.75 | 2.69 | 2.74 | 2.74 | 1.86% | 162,748 |
| Nov 19, 2025 | 2.73 | 2.73 | 2.64 | 2.69 | 2.69 | -1.10% | 90,715 |
| Nov 18, 2025 | 2.65 | 2.75 | 2.58 | 2.72 | 2.72 | 3.42% | 328,281 |
| Nov 17, 2025 | 2.60 | 2.66 | 2.55 | 2.63 | 2.63 | 1.54% | 258,599 |
| Nov 14, 2025 | 2.59 | 2.64 | 2.56 | 2.59 | 2.59 | 0.78% | 402,990 |
| Nov 13, 2025 | 2.65 | 2.70 | 2.57 | 2.57 | 2.57 | -2.47% | 292,647 |
| Nov 12, 2025 | 2.60 | 2.68 | 2.57 | 2.64 | 2.64 | 1.93% | 328,217 |
| Nov 11, 2025 | 2.70 | 2.77 | 2.56 | 2.59 | 2.59 | -4.26% | 317,149 |
| Nov 10, 2025 | 2.56 | 2.70 | 2.56 | 2.70 | 2.70 | 5.68% | 524,454 |
| Nov 7, 2025 | 2.54 | 2.60 | 2.45 | 2.56 | 2.56 | 0.79% | 749,620 |
| Nov 6, 2025 | 2.61 | 2.63 | 2.54 | 2.54 | 2.54 | -1.36% | 344,291 |
| Nov 5, 2025 | 2.69 | 2.69 | 2.53 | 2.57 | 2.57 | -4.10% | 1,168,597 |
| Nov 4, 2025 | 2.70 | 2.74 | 2.67 | 2.68 | 2.68 | -1.83% | 352,660 |
| Nov 3, 2025 | 2.73 | 2.80 | 2.70 | 2.73 | 2.73 | - | 457,224 |
| Oct 31, 2025 | 2.83 | 2.87 | 2.73 | 2.73 | 2.73 | -2.67% | 408,009 |
| Oct 30, 2025 | 2.87 | 2.95 | 2.61 | 2.81 | 2.81 | -8.03% | 1,954,811 |
| Oct 29, 2025 | 3.03 | 3.12 | 3.02 | 3.05 | 3.05 | 0.83% | 420,195 |
| Oct 28, 2025 | 3.09 | 3.11 | 3.00 | 3.03 | 3.03 | -1.79% | 263,168 |
| Oct 27, 2025 | 2.98 | 3.11 | 2.98 | 3.08 | 3.08 | 3.53% | 428,261 |
| Oct 24, 2025 | 2.89 | 3.01 | 2.89 | 2.98 | 2.98 | 2.59% | 486,153 |
| Oct 23, 2025 | 2.86 | 2.93 | 2.81 | 2.90 | 2.90 | 2.47% | 305,490 |
| Oct 22, 2025 | 2.83 | 2.86 | 2.80 | 2.83 | 2.83 | 0.18% | 86,851 |
| Oct 21, 2025 | 2.83 | 2.85 | 2.80 | 2.83 | 2.83 | - | 110,400 |
| Oct 20, 2025 | 2.92 | 2.92 | 2.83 | 2.83 | 2.83 | -0.70% | 244,349 |
| Oct 17, 2025 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -3.07% | 353,974 |
| Oct 16, 2025 | 2.88 | 2.98 | 2.88 | 2.94 | 2.94 | 2.44% | 144,433 |
| Oct 15, 2025 | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | 0.35% | 215,255 |
| Oct 14, 2025 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | 0.18% | 406,666 |
| Oct 13, 2025 | 3.00 | 3.06 | 2.85 | 2.85 | 2.85 | -3.39% | 233,062 |
| Oct 10, 2025 | 3.02 | 3.08 | 2.95 | 2.95 | 2.95 | -1.17% | 373,905 |
| Oct 9, 2025 | 2.86 | 3.04 | 2.86 | 2.99 | 2.99 | 4.74% | 305,925 |
| Oct 8, 2025 | 3.00 | 3.05 | 2.85 | 2.85 | 2.85 | -4.20% | 319,438 |
| Oct 7, 2025 | 3.06 | 3.08 | 2.98 | 2.98 | 2.98 | -2.46% | 234,155 |
| Oct 6, 2025 | 3.11 | 3.11 | 3.04 | 3.05 | 3.05 | -1.29% | 199,328 |
| Oct 3, 2025 | 3.21 | 3.26 | 3.09 | 3.09 | 3.09 | -2.52% | 337,948 |
| Oct 2, 2025 | 3.15 | 3.33 | 3.15 | 3.17 | 3.17 | 1.44% | 474,334 |
| Oct 1, 2025 | 3.12 | 3.15 | 3.08 | 3.13 | 3.13 | 0.81% | 109,901 |
| Sep 30, 2025 | 3.06 | 3.20 | 3.01 | 3.10 | 3.10 | 1.64% | 336,915 |
| Sep 29, 2025 | 3.10 | 3.10 | 3.01 | 3.05 | 3.05 | 1.67% | 187,872 |
| Sep 26, 2025 | 3.07 | 3.14 | 3.00 | 3.00 | 3.00 | -2.28% | 264,229 |
| Sep 25, 2025 | 3.12 | 3.15 | 3.07 | 3.07 | 3.07 | -1.13% | 191,861 |
| Sep 24, 2025 | 3.07 | 3.17 | 3.07 | 3.11 | 3.11 | -1.74% | 318,327 |
| Sep 23, 2025 | 3.08 | 3.18 | 3.07 | 3.16 | 3.16 | 3.27% | 350,737 |
| Sep 22, 2025 | 3.24 | 3.31 | 3.04 | 3.06 | 3.06 | -5.26% | 780,627 |
| Sep 19, 2025 | 3.29 | 3.33 | 3.21 | 3.23 | 3.23 | -1.52% | 281,051 |
| Sep 18, 2025 | 3.32 | 3.36 | 3.27 | 3.28 | 3.28 | -0.91% | 275,674 |
| Sep 17, 2025 | 3.35 | 3.41 | 3.31 | 3.31 | 3.31 | - | 255,626 |
| Sep 16, 2025 | 3.44 | 3.50 | 3.31 | 3.31 | 3.31 | -3.36% | 361,460 |
| Sep 15, 2025 | 3.41 | 3.54 | 3.41 | 3.43 | 3.43 | 1.33% | 369,682 |
| Sep 12, 2025 | 3.29 | 3.42 | 3.29 | 3.38 | 3.38 | 2.89% | 485,546 |
| Sep 11, 2025 | 3.27 | 3.37 | 3.27 | 3.29 | 3.29 | 1.08% | 300,762 |
| Sep 10, 2025 | 3.28 | 3.39 | 3.25 | 3.25 | 3.25 | -0.76% | 556,022 |
| Sep 9, 2025 | 3.40 | 3.45 | 3.24 | 3.28 | 3.28 | -3.68% | 755,339 |
| Sep 8, 2025 | 3.48 | 3.49 | 3.32 | 3.40 | 3.40 | 1.80% | 578,007 |
| Sep 5, 2025 | 3.26 | 3.43 | 3.26 | 3.34 | 3.34 | 3.09% | 546,000 |
| Sep 4, 2025 | 3.44 | 3.58 | 3.24 | 3.24 | 3.24 | -4.14% | 675,949 |
| Sep 3, 2025 | 3.60 | 3.70 | 3.32 | 3.38 | 3.38 | -5.06% | 583,253 |
| Sep 2, 2025 | 3.62 | 3.72 | 3.56 | 3.56 | 3.56 | -1.11% | 692,970 |
| Sep 1, 2025 | 3.70 | 3.76 | 3.60 | 3.60 | 3.60 | 0.42% | 1,213,271 |
| Aug 29, 2025 | 3.67 | 3.76 | 3.55 | 3.59 | 3.59 | 2.43% | 1,245,291 |
| Aug 28, 2025 | 3.77 | 4.10 | 3.50 | 3.50 | 3.50 | -5.41% | 2,578,557 |
| Aug 27, 2025 | 3.39 | 3.79 | 3.34 | 3.70 | 3.70 | 15.26% | 2,692,079 |
| Aug 26, 2025 | 3.38 | 3.47 | 3.19 | 3.21 | 3.21 | -4.75% | 587,870 |
| Aug 25, 2025 | 3.33 | 3.45 | 3.32 | 3.37 | 3.37 | 3.06% | 608,125 |
| Aug 22, 2025 | 3.16 | 3.35 | 3.16 | 3.27 | 3.27 | 3.81% | 729,543 |
| Aug 21, 2025 | 3.06 | 3.16 | 3.00 | 3.15 | 3.15 | 3.62% | 180,339 |
| Aug 20, 2025 | 2.95 | 3.19 | 2.95 | 3.04 | 3.04 | 4.29% | 428,461 |
| Aug 19, 2025 | 2.91 | 2.95 | 2.91 | 2.92 | 2.92 | 0.52% | 128,265 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.86 | 2.90 | 2.90 | -2.36% | 225,553 |
| Aug 15, 2025 | 2.90 | 3.00 | 2.90 | 2.97 | 2.97 | 3.85% | 401,905 |
| Aug 14, 2025 | 2.89 | 3.00 | 2.83 | 2.86 | 2.86 | -1.04% | 471,432 |
| Aug 13, 2025 | 2.83 | 2.99 | 2.83 | 2.89 | 2.89 | 3.58% | 404,987 |
| Aug 12, 2025 | 2.53 | 2.90 | 2.52 | 2.79 | 2.79 | 10.93% | 1,052,243 |
| Aug 11, 2025 | 2.70 | 2.70 | 2.52 | 2.52 | 2.52 | -5.81% | 599,817 |
| Aug 8, 2025 | 2.73 | 2.75 | 2.67 | 2.67 | 2.67 | -1.29% | 418,440 |
| Aug 7, 2025 | 2.68 | 2.75 | 2.67 | 2.71 | 2.71 | 1.31% | 297,226 |
| Aug 6, 2025 | 2.70 | 2.72 | 2.67 | 2.67 | 2.67 | -1.66% | 335,409 |
| Aug 5, 2025 | 2.78 | 2.78 | 2.69 | 2.72 | 2.72 | -0.55% | 471,698 |
| Aug 4, 2025 | 2.92 | 2.96 | 2.73 | 2.73 | 2.73 | -6.19% | 776,513 |
| Aug 1, 2025 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -3.00% | 515,987 |
| Jul 31, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.18% | 201,698 |
| Jul 30, 2025 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | -0.50% | 196,558 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | 0.85% | 282,348 |
| Jul 28, 2025 | 2.99 | 3.00 | 2.96 | 2.96 | 2.96 | -0.34% | 408,983 |
| Jul 25, 2025 | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | 0.68% | 556,633 |
| Jul 24, 2025 | 2.90 | 3.00 | 2.89 | 2.95 | 2.95 | 2.61% | 1,709,486 |
| Jul 23, 2025 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 219,845 |
| Jul 22, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -1.54% | 365,380 |
| Jul 21, 2025 | 2.90 | 2.97 | 2.88 | 2.93 | 2.93 | 2.09% | 686,894 |