Canada markets closed

Rolling Optics Holding AB (publ) (RO.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.8760-0.0440 (-4.78%)
At close: 04:14PM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.92800.96800.87600.87600.876024,633
Apr 17, 20241.03501.09500.90000.92000.920067,726
Apr 16, 20241.01001.01001.01001.01001.010010,581
Apr 15, 20241.04501.04501.01001.01001.010016,279
Apr 12, 20241.01001.03001.01001.01001.010027,483
Apr 11, 20241.00001.02001.00001.01001.0100219
Apr 10, 20241.04501.04500.99801.00001.000068,493
Apr 09, 20240.93000.99800.93000.99800.99803,318
Apr 08, 20240.99000.99000.92800.98000.980015,610
Apr 05, 20240.91000.99000.91000.99000.99006,537
Apr 04, 20240.90000.94600.85400.91000.910014,891
Apr 03, 20240.97000.97000.89000.91600.916057,197
Apr 02, 20240.89000.99800.89000.99800.998030,679
Mar 28, 20240.88000.90800.88000.89000.89002,460
Mar 27, 20240.86200.96800.86200.89600.89606,645
Mar 26, 20240.99800.99800.83800.86200.862016,616
Mar 25, 20240.97800.97800.86200.89400.89403,021
Mar 22, 20240.95200.97800.80000.97800.978036,197
Mar 21, 20240.93000.99800.86000.96000.960017,798
Mar 20, 20240.93000.94200.93000.93600.93607,565
Mar 19, 20240.95000.99200.93200.94200.94204,400
Mar 18, 20240.93600.99400.93000.96000.96003,052
Mar 15, 20240.93401.03000.93401.02501.025026,876
Mar 14, 20240.95001.03500.93000.99800.998020,180
Mar 13, 20240.93801.04500.88601.04501.045029,914
Mar 12, 20240.93200.93800.88200.93800.93804,614
Mar 11, 20240.90000.90000.85000.90000.90008,953
Mar 08, 20240.93600.93600.86200.90000.900023,368
Mar 07, 20240.84200.93600.84200.93600.936029,087
Mar 06, 20240.90000.90000.83200.86400.86405,238
Mar 05, 20240.95800.95800.82600.84000.840046,288
Mar 04, 20240.79800.95800.79800.95800.958074,436
Mar 01, 20240.78800.84800.78800.79800.798032,510
Feb 29, 20240.77600.81800.77200.78800.788014,271
Feb 28, 20240.72600.80800.72600.77600.776036,961
Feb 27, 20240.81000.90000.79800.81000.8100109,820
Feb 26, 20240.72400.93400.72400.81000.810022,140
Feb 23, 20240.78200.78200.71800.76000.760057,191
Feb 22, 20240.72200.78400.70000.78400.7840119,628
Feb 21, 20240.79800.80200.72800.73600.736035,895
Feb 20, 20240.70400.80000.70400.77400.774012,489
Feb 19, 20240.75000.79600.73200.73200.732014,566
Feb 16, 20240.75000.76000.70400.75000.750095,205
Feb 15, 20240.72800.74600.72800.74400.74403,998
Feb 14, 20240.80000.80000.74200.78000.780037,077
Feb 13, 20240.74800.82000.74800.80000.800062,216
Feb 12, 20240.71000.79400.71000.75200.752040,035
Feb 09, 20240.80600.80600.70200.71400.714050,926
Feb 08, 20240.71200.74400.71200.72600.726030,923
Feb 07, 20240.71200.77600.71200.73000.730021,519
Feb 06, 20240.74000.76400.71600.74200.742076,605
Feb 05, 20240.74200.80000.74000.74000.740060,148
Feb 02, 20240.70200.77800.70200.74200.742024,348
Feb 01, 20240.74000.74000.72200.72200.7220382
Jan 31, 20240.76000.76800.74000.74000.74005,276
Jan 30, 20240.74000.76000.73400.76000.760011,929
Jan 29, 20240.80000.80000.74400.74400.744020,579
Jan 26, 20240.78600.80000.78600.80000.8000539
Jan 25, 20240.80400.80600.77000.77000.77004,473
Jan 24, 20240.89000.89000.77600.80400.804030,124
Jan 23, 20240.70800.79200.70000.77400.77407,773
Jan 22, 20240.71400.71600.70400.70800.70803,421
Jan 19, 20240.69400.73600.69400.71600.716047,872
Jan 18, 20240.69400.70400.69400.70400.704015,576
Jan 17, 20240.70000.70000.69400.69400.69407,672
Jan 16, 20240.72000.77800.69000.70000.700032,906
Jan 15, 20240.76600.76600.72000.72000.720031,843
Jan 12, 20240.71800.72000.71800.72000.720031,056
Jan 11, 20240.69000.72000.69000.72000.72006,056
Jan 10, 20240.71800.71800.69200.71800.718023,118
Jan 09, 20240.67800.73000.66200.71800.718028,779
Jan 08, 20240.70000.70000.60000.67800.6780190,242
Jan 05, 20240.73000.73000.68400.70200.70202,078
Jan 04, 20240.75000.75000.69200.73600.736012,805
Jan 03, 20240.70000.70800.69600.70800.70802,854
Jan 02, 20240.74000.76000.69000.70000.700040,625
Dec 29, 20230.73600.79600.68800.74000.740045,759
Dec 28, 20230.68600.73200.67400.72600.726026,792
Dec 27, 20230.68000.69800.65200.68600.686029,877
Dec 22, 20230.67800.67800.62200.67200.672049,673
Dec 21, 20230.68000.69400.68000.69400.69405,725
Dec 20, 20230.69800.70000.65000.65800.658039,377
Dec 19, 20230.67400.69800.66200.69800.69803,228
Dec 18, 20230.69000.69000.65200.68200.682021,894
Dec 15, 20230.67600.71000.67600.69000.690023,844
Dec 14, 20230.65000.73600.65000.71800.718038,139
Dec 13, 20230.78800.78800.70600.70600.706023,150
Dec 12, 20230.74200.76400.70000.71800.7180168,777
Dec 11, 20230.74000.82600.74000.80600.80605,683
Dec 08, 20230.78800.78800.74800.74800.74807,263
Dec 07, 20230.76600.76600.74200.74400.744014,535
Dec 06, 20230.77400.77400.72200.76600.766012,183
Dec 05, 20230.72200.80000.72200.76200.762017,237
Dec 04, 20230.79200.79400.73600.74000.74001,132
Dec 01, 20230.77600.84600.72000.79800.798054,348
Nov 30, 20230.74800.74800.70400.71400.714015,340
Nov 29, 20230.74800.74800.74800.74800.7480150
Nov 28, 20230.75000.75000.74800.74800.7480691
Nov 27, 20230.77800.77800.71400.75000.75006,865
Nov 24, 20230.78600.78600.78000.78000.7800785
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...