Rottneros AB RROS
OMXSTO · Sweden · Process Industries
SEK 2.98-0.19 (-5.85%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 3.16 | -2.16% | SEK 3.26 | SEK 3.27 | SEK 3.16 | 175.39K |
| 2026-09-29 | SEK 3.23 | +0.47% | SEK 3.19 | SEK 3.30 | SEK 3.16 | 38.41K |
| 2026-09-28 | SEK 3.22 | -1.23% | SEK 3.29 | SEK 3.29 | SEK 3.16 | 180.53K |
| 2026-09-25 | SEK 3.26 | +3.16% | SEK 3.19 | SEK 3.29 | SEK 3.16 | 212.31K |
| 2026-09-24 | SEK 3.16 | -0.94% | SEK 3.19 | SEK 3.24 | SEK 3.15 | 261.73K |
| 2026-09-23 | SEK 3.19 | +5.28% | SEK 3.05 | SEK 3.19 | SEK 3.05 | 132.52K |
| 2026-09-22 | SEK 3.03 | -0.98% | SEK 3.06 | SEK 3.09 | SEK 3.01 | 150.10K |
| 2026-09-21 | SEK 3.06 | -2.39% | SEK 3.13 | SEK 3.17 | SEK 3.06 | 132.67K |
| 2026-09-18 | SEK 3.13 | +0.80% | SEK 3.14 | SEK 3.17 | SEK 3.05 | 226.01K |
| 2026-09-17 | SEK 3.11 | +6.87% | SEK 2.91 | SEK 3.17 | SEK 2.91 | 412.28K |
| 2026-09-16 | SEK 2.91 | +5.63% | SEK 2.76 | SEK 2.99 | SEK 2.76 | 178.79K |
| 2026-09-15 | SEK 2.76 | -4.51% | SEK 2.88 | SEK 2.93 | SEK 2.70 | 346.24K |
| 2026-09-14 | SEK 2.88 | -2.04% | SEK 2.94 | SEK 3.02 | SEK 2.88 | 59.12K |
| 2026-09-11 | SEK 2.94 | -0.34% | SEK 2.95 | SEK 2.98 | SEK 2.90 | 203.35K |
| 2026-09-10 | SEK 2.95 | -3.43% | SEK 3.06 | SEK 3.09 | SEK 2.90 | 362.48K |
| 2026-09-09 | SEK 3.06 | -2.86% | SEK 3.14 | SEK 3.14 | SEK 3.01 | 255.32K |
| 2026-09-08 | SEK 3.15 | -0.94% | SEK 3.17 | SEK 3.24 | SEK 3.12 | 137.41K |
| 2026-09-07 | SEK 3.18 | -3.20% | SEK 3.29 | SEK 3.37 | SEK 3.17 | 208.55K |
| 2026-09-04 | SEK 3.29 | +4.12% | SEK 3.17 | SEK 3.29 | SEK 3.13 | 284.47K |
| 2026-09-03 | SEK 3.15 | -2.17% | SEK 3.25 | SEK 3.36 | SEK 3.12 | 198.33K |
| 2026-09-02 | SEK 3.22 | -5.15% | SEK 3.40 | SEK 3.46 | SEK 3.05 | 280.55K |
| 2026-09-01 | SEK 3.40 | +3.03% | SEK 3.30 | SEK 3.50 | SEK 3.28 | 542.98K |
| 2026-08-31 | SEK 3.30 | +10.55% | SEK 3.00 | SEK 3.34 | SEK 2.99 | 590.70K |
| 2026-08-28 | SEK 2.98 | +2.40% | SEK 2.91 | SEK 3.03 | SEK 2.91 | 244.27K |
| 2026-08-27 | SEK 2.91 | -1.85% | SEK 2.95 | SEK 3.03 | SEK 2.85 | 398.95K |
| 2026-08-26 | SEK 2.97 | -0.83% | SEK 3.05 | SEK 3.05 | SEK 2.81 | 318.81K |
| 2026-08-25 | SEK 2.99 | +6.39% | SEK 2.84 | SEK 2.99 | SEK 2.84 | 463.00K |
| 2026-08-24 | SEK 2.82 | -0.88% | SEK 2.85 | SEK 2.85 | SEK 2.78 | 123.69K |
| 2026-08-21 | SEK 2.84 | +4.60% | SEK 2.78 | SEK 2.91 | SEK 2.78 | 258.03K |
| 2026-08-20 | SEK 2.71 | -3.04% | SEK 2.80 | SEK 2.82 | SEK 2.67 | 240.77K |
| 2026-08-19 | SEK 2.80 | +4.09% | SEK 2.72 | SEK 2.80 | SEK 2.69 | 335.87K |
| 2026-08-18 | SEK 2.69 | -3.58% | SEK 2.81 | SEK 2.81 | SEK 2.67 | 297.94K |
| 2026-08-17 | SEK 2.79 | -6.38% | SEK 3.00 | SEK 3.13 | SEK 2.76 | 680.10K |
| 2026-08-14 | SEK 2.98 | +9.96% | SEK 2.71 | SEK 3.14 | SEK 2.71 | 1.29M |
| 2026-08-13 | SEK 2.71 | +11.98% | SEK 2.42 | SEK 2.75 | SEK 2.35 | 1.27M |
| 2026-08-12 | SEK 2.42 | -6.92% | SEK 2.60 | SEK 2.60 | SEK 2.30 | 1.01M |
| 2026-08-11 | SEK 2.60 | -0.38% | SEK 2.66 | SEK 2.66 | SEK 2.55 | 560.93K |
| 2026-08-10 | SEK 2.61 | +9.66% | SEK 2.38 | SEK 2.62 | SEK 2.38 | 1.30M |
| 2026-08-07 | SEK 2.38 | +9.43% | SEK 2.20 | SEK 2.49 | SEK 2.19 | 1.75M |
| 2026-08-06 | SEK 2.17 | 0.00% | SEK 2.20 | SEK 2.32 | SEK 2.17 | 1.19M |
| 2026-08-05 | SEK 2.17 | +2.35% | SEK 2.08 | SEK 2.18 | SEK 2.08 | 453.42K |
| 2026-08-04 | SEK 2.13 | +1.67% | SEK 2.09 | SEK 2.13 | SEK 2.06 | 568.43K |
| 2026-08-03 | SEK 2.09 | +0.48% | SEK 2.06 | SEK 2.09 | SEK 2.06 | 77.74K |
| 2026-07-31 | SEK 2.08 | +0.97% | SEK 2.07 | SEK 2.08 | SEK 2.06 | 172.70K |
| 2026-07-30 | SEK 2.06 | -0.48% | SEK 2.07 | SEK 2.08 | SEK 2.05 | 111.45K |
| 2026-07-29 | SEK 2.07 | -0.96% | SEK 2.09 | SEK 2.10 | SEK 2.05 | 189.82K |
| 2026-07-28 | SEK 2.09 | 0.00% | SEK 2.09 | SEK 2.10 | SEK 2.07 | 147.44K |
| 2026-07-27 | SEK 2.09 | +1.95% | SEK 2.08 | SEK 2.09 | SEK 2.04 | 164.70K |
| 2026-07-24 | SEK 2.05 | -2.15% | SEK 2.14 | SEK 2.14 | SEK 2.03 | 154.73K |
| 2026-07-23 | SEK 2.10 | -0.95% | SEK 2.12 | SEK 2.12 | SEK 2.07 | 171.33K |
| 2026-07-22 | SEK 2.12 | 0.00% | SEK 2.11 | SEK 2.13 | SEK 2.08 | 87.31K |
| 2026-07-21 | SEK 2.12 | -1.86% | SEK 2.15 | SEK 2.15 | SEK 2.09 | 52.58K |
| 2026-07-20 | SEK 2.15 | -0.69% | SEK 2.17 | SEK 2.17 | SEK 2.13 | 62.84K |
| 2026-07-17 | SEK 2.17 | +1.88% | SEK 2.13 | SEK 2.17 | SEK 2.12 | 90.88K |
| 2026-07-16 | SEK 2.13 | 0.00% | SEK 2.13 | SEK 2.13 | SEK 2.10 | 29.19K |
| 2026-07-15 | SEK 2.13 | -1.39% | SEK 2.10 | SEK 2.15 | SEK 2.10 | 47.99K |
| 2026-07-14 | SEK 2.16 | -1.59% | SEK 2.14 | SEK 2.17 | SEK 2.14 | 100.83K |
| 2026-07-13 | SEK 2.19 | +1.86% | SEK 2.15 | SEK 2.21 | SEK 2.13 | 92.45K |
| 2026-07-10 | SEK 2.15 | -1.60% | SEK 2.19 | SEK 2.20 | SEK 2.15 | 94.00K |
| 2026-07-09 | SEK 2.19 | -0.23% | SEK 2.19 | SEK 2.19 | SEK 2.12 | 53.19K |
| 2026-07-08 | SEK 2.19 | +0.92% | SEK 2.20 | SEK 2.20 | SEK 2.15 | 131.68K |
| 2026-07-07 | SEK 2.17 | -1.14% | SEK 2.20 | SEK 2.20 | SEK 2.16 | 42.93K |
| 2026-07-06 | SEK 2.20 | -0.23% | SEK 2.16 | SEK 2.21 | SEK 2.15 | 36.22K |
| 2026-07-03 | SEK 2.20 | +0.46% | SEK 2.20 | SEK 2.20 | SEK 2.15 | 136.46K |
| 2026-07-02 | SEK 2.19 | +1.39% | SEK 2.17 | SEK 2.21 | SEK 2.17 | 35.39K |
| 2026-07-01 | SEK 2.16 | +0.93% | SEK 2.22 | SEK 2.22 | SEK 2.13 | 68.96K |
| 2026-06-30 | SEK 2.14 | -0.92% | SEK 2.16 | SEK 2.19 | SEK 2.14 | 67.52K |
| 2026-06-29 | SEK 2.16 | -2.04% | SEK 2.20 | SEK 2.21 | SEK 2.14 | 46.69K |
| 2026-06-26 | SEK 2.21 | +0.23% | SEK 2.21 | SEK 2.21 | SEK 2.14 | 83.24K |
| 2026-06-25 | SEK 2.20 | +1.61% | SEK 2.19 | SEK 2.22 | SEK 2.19 | 76.69K |
| 2026-06-24 | SEK 2.17 | +1.40% | SEK 2.14 | SEK 2.22 | SEK 2.14 | 32.15K |
| 2026-06-23 | SEK 2.14 | +3.88% | SEK 2.05 | SEK 2.17 | SEK 2.05 | 78.61K |
| 2026-06-22 | SEK 2.06 | +0.24% | SEK 2.06 | SEK 2.18 | SEK 2.03 | 92.56K |
| 2026-06-18 | SEK 2.06 | +0.24% | SEK 2.03 | SEK 2.07 | SEK 2.03 | 55.79K |
| 2026-06-17 | SEK 2.05 | -1.20% | SEK 2.07 | SEK 2.10 | SEK 2.04 | 156.75K |
| 2026-06-16 | SEK 2.08 | -2.12% | SEK 2.12 | SEK 2.12 | SEK 2.06 | 121.28K |
| 2026-06-15 | SEK 2.12 | -0.93% | SEK 2.14 | SEK 2.18 | SEK 2.09 | 244.58K |
| 2026-06-12 | SEK 2.14 | -2.06% | SEK 2.17 | SEK 2.18 | SEK 2.13 | 158.19K |
| 2026-06-11 | SEK 2.18 | +0.69% | SEK 2.22 | SEK 2.22 | SEK 2.16 | 114.86K |
| 2026-06-10 | SEK 2.17 | +0.23% | SEK 2.20 | SEK 2.25 | SEK 2.16 | 53.17K |
| 2026-06-09 | SEK 2.16 | -1.59% | SEK 2.20 | SEK 2.26 | SEK 2.16 | 101.85K |
| 2026-06-08 | SEK 2.20 | -3.30% | SEK 2.25 | SEK 2.25 | SEK 2.18 | 153.83K |
| 2026-06-05 | SEK 2.28 | -4.81% | SEK 2.38 | SEK 2.39 | SEK 2.27 | 310.67K |
| 2026-06-04 | SEK 2.39 | +5.05% | SEK 2.29 | SEK 2.39 | SEK 2.29 | 193.22K |
| 2026-06-03 | SEK 2.28 | +0.22% | SEK 2.31 | SEK 2.35 | SEK 2.28 | 120.08K |
| 2026-06-02 | SEK 2.27 | -1.09% | SEK 2.30 | SEK 2.32 | SEK 2.27 | 107.59K |
| 2026-06-01 | SEK 2.30 | +1.10% | SEK 2.28 | SEK 2.30 | SEK 2.27 | 66.63K |
| 2026-05-29 | SEK 2.27 | +0.89% | SEK 2.25 | SEK 2.28 | SEK 2.24 | 55.30K |
| 2026-05-28 | SEK 2.25 | +0.67% | SEK 2.23 | SEK 2.28 | SEK 2.22 | 142.60K |
| 2026-05-27 | SEK 2.23 | -0.67% | SEK 2.25 | SEK 2.28 | SEK 2.23 | 119.16K |