Rottneros AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	12.351	12.491	12.351	12.468	10.660	13,670
2024-08-20	12.468	12.585	12.257	12.351	10.560	48,658
2024-08-19	12.468	12.515	12.421	12.468	10.660	24,042
2024-08-16	12.538	12.538	12.281	12.468	10.660	53,869
2024-08-15	12.561	12.608	12.304	12.538	10.720	42,920
2024-08-14	12.608	12.608	12.304	12.374	10.580	27,596
2024-08-13	12.398	12.608	12.398	12.468	10.660	10,844
2024-08-12	12.678	12.725	12.421	12.421	10.620	17,152
2024-08-09	12.608	12.678	12.444	12.468	10.660	24,478
2024-08-08	12.444	12.655	12.281	12.421	10.620	22,806
2024-08-07	12.515	12.702	12.398	12.444	10.640	41,988
2024-08-06	12.702	12.702	12.234	12.398	10.600	42,983
2024-08-05	12.281	12.725	12.164	12.304	10.520	112,068
2024-08-02	13.053	13.310	12.889	12.959	11.080	23,980
2024-08-01	13.240	13.240	13.053	13.053	11.160	30,126
2024-07-31	13.216	13.357	13.216	13.240	11.320	23,347
2024-07-30	13.263	13.567	13.216	13.216	11.300	23,101
2024-07-29	13.170	13.450	13.170	13.263	11.340	38,599
2024-07-26	13.240	13.427	13.146	13.146	11.240	61,050
2024-07-25	13.380	13.404	13.170	13.287	11.360	51,373
2024-07-24	13.918	13.942	13.333	13.497	11.540	82,096
2024-07-23	13.801	14.058	13.801	13.988	11.960	38,248
2024-07-22	13.614	13.871	13.614	13.801	11.800	35,953
2024-07-19	13.567	13.778	13.497	13.591	11.620	73,034
2024-07-18	13.333	13.637	13.333	13.567	11.600	20,194
2024-07-17	13.567	13.684	13.287	13.380	11.440	59,229
2024-07-16	13.708	13.731	13.099	13.684	11.700	50,577
2024-07-15	13.614	13.731	13.450	13.684	11.700	17,493
2024-07-12	13.801	13.801	13.357	13.614	11.640	34,552
2024-07-11	13.497	13.591	13.333	13.591	11.620	17,137
2024-07-10	13.450	13.497	13.123	13.497	11.540	28,094
2024-07-09	13.520	13.520	13.006	13.474	11.520	52,269
2024-07-08	13.567	13.637	13.520	13.544	11.580	10,958
2024-07-05	13.591	13.637	13.567	13.637	11.660	11,761
2024-07-04	13.684	13.684	13.567	13.591	11.620	24,677
2024-07-03	13.778	13.825	13.614	13.684	11.700	51,867
2024-07-02	13.731	13.778	13.567	13.778	11.780	32,668
2024-07-01	13.778	13.871	13.614	13.754	11.760	24,575
2024-06-28	13.567	13.801	13.520	13.778	11.780	33,151
2024-06-27	13.754	13.801	13.520	13.567	11.600	41,156
2024-06-26	13.731	13.801	13.591	13.778	11.780	18,402
2024-06-25	13.520	13.754	13.520	13.731	11.740	48,879
2024-06-24	14.035	14.035	13.567	13.754	11.760	80,999
2024-06-20	13.754	14.012	13.754	13.895	11.880	25,050
2024-06-19	13.871	14.012	13.778	13.988	11.960	26,603
2024-06-18	14.035	14.058	13.801	13.801	11.800	43,865
2024-06-17	14.129	14.129	13.942	14.105	12.060	34,204
2024-06-14	14.058	14.596	14.058	14.129	12.080	113,216
2024-06-13	13.965	14.058	13.801	14.058	12.020	50,346
2024-06-12	13.754	14.246	13.731	13.965	11.940	70,697
2024-06-11	13.942	13.942	13.731	13.754	11.760	57,408
2024-06-10	13.895	14.105	13.895	13.942	11.920	37,237
2024-06-07	14.292	14.433	14.035	14.152	12.100	74,028
2024-06-05	14.105	14.386	14.105	14.269	12.200	30,373
2024-06-04	14.339	14.339	14.035	14.105	12.060	47,952
2024-06-03	14.129	14.386	14.129	14.386	12.300	99,104
2024-05-31	13.918	14.082	13.918	13.965	11.940	42,256
2024-05-30	13.942	14.035	13.918	13.918	11.900	42,897
2024-05-29	14.012	14.012	13.684	13.988	11.960	92,792
2024-05-28	13.895	14.035	13.801	14.012	11.980	31,267

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-21	0.5000 SEK
2023-04-28	0.9000 SEK
2022-04-29	0.2000 SEK
2021-09-23	0.4500 SEK
2020-04-29	0.4678 SEK
2019-11-05	0.7000 SEK
2019-05-03	0.3000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.