Skip to main content
Rottneros AB (publ) (STO:RROS)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.380
0.00 (0.00%)
Apr 28, 2026, 5:14 PM CET

Rottneros AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.442.442.332.382.38-78,171
Apr 27, 20262.402.442.362.382.38-0.63%92,747
Apr 24, 20262.442.452.372.402.40-1.64%135,944
Apr 23, 20262.472.502.382.442.44-1.42%283,090
Apr 22, 20262.432.482.432.472.471.86%96,424
Apr 21, 20262.412.502.412.432.431.04%73,659
Apr 20, 20262.502.522.402.402.40-2.64%152,206
Apr 17, 20262.462.522.462.472.472.49%97,054
Apr 16, 20262.492.502.412.412.41-1.84%47,533
Apr 15, 20262.482.532.452.452.45-0.41%51,624
Apr 14, 20262.412.582.412.462.46-1.40%97,794
Apr 13, 20262.462.512.412.502.500.20%84,614
Apr 10, 20262.442.492.442.492.491.43%118,159
Apr 9, 20262.472.472.412.462.46-91,001
Apr 8, 20262.482.482.422.462.461.87%69,611
Apr 7, 20262.452.472.412.412.41-1.43%112,088
Apr 2, 20262.392.482.392.452.451.87%36,526
Apr 1, 20262.472.492.402.402.40-1.44%106,761
Mar 31, 20262.442.492.402.442.440.21%229,907
Mar 30, 20262.442.442.392.432.43-0.41%90,862
Mar 27, 20262.452.462.332.442.44-0.20%81,226
Mar 26, 20262.452.452.392.452.453.16%238,901
Mar 25, 20262.342.452.342.372.37-118,025
Mar 24, 20262.362.392.202.372.372.16%186,834
Mar 23, 20262.332.352.212.322.32-0.85%67,501
Mar 20, 20262.282.372.282.342.34-0.21%83,649
Mar 19, 20262.302.352.262.352.351.96%176,755
Mar 18, 20262.362.362.302.302.30-0.65%48,326
Mar 17, 20262.362.362.292.322.32-0.86%57,404
Mar 16, 20262.392.392.302.342.34-2.10%102,381
Mar 13, 20262.392.402.262.392.39-0.21%142,403
Mar 12, 20262.402.422.252.392.390.42%217,271
Mar 11, 20262.402.472.352.382.38-2.86%127,078
Mar 10, 20262.302.492.272.452.456.52%475,438
Mar 9, 20262.172.302.142.302.304.55%169,415
Mar 6, 20262.202.232.182.202.200.23%116,600
Mar 5, 20262.192.292.182.202.200.23%144,288
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