Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.895	14.035	13.801	14.012	11.980	31,267
2024-05-27	13.918	13.942	13.825	13.942	11.920	33,094
2024-05-24	13.895	14.012	13.801	13.942	11.920	35,222
2024-05-23	14.012	14.152	13.918	13.918	11.900	40,280
2024-05-22	13.708	14.035	13.684	14.012	11.980	48,951
2024-05-21	13.871	13.895	13.684	13.684	11.700	40,221
2024-05-20	13.801	13.942	13.614	13.895	11.880	62,397
2024-05-17	13.942	13.942	13.684	13.801	11.800	106,698
2024-05-16	13.942	14.105	13.731	13.942	11.920	54,829
2024-05-15	13.661	14.292	13.520	14.012	11.980	151,996
2024-05-14	13.567	13.708	13.333	13.708	11.720	17,249
2024-05-13	13.942	13.965	13.450	13.614	11.640	30,757
2024-05-10	13.731	14.012	13.520	13.942	11.920	69,162
2024-05-08	13.591	13.801	13.567	13.754	11.760	36,711
2024-05-07	13.404	13.708	13.404	13.567	11.600	39,506
2024-05-06	13.287	13.497	13.240	13.404	11.460	79,799
2024-05-03	13.895	13.895	13.287	13.287	11.360	114,469
2024-05-02	13.380	14.012	13.240	13.918	11.900	71,175
2024-04-30	13.520	13.544	13.193	13.497	11.540	30,282
2024-04-29	13.287	13.731	13.099	13.591	11.620	29,338
2024-04-26	13.287	13.661	12.725	13.287	11.360	62,842
2024-04-25	13.754	13.754	12.982	13.193	11.280	75,430
2024-04-24	13.684	13.895	13.614	13.731	11.740	27,474
2024-04-23	13.801	14.152	13.474	13.825	11.820	60,311
2024-04-22	13.614	13.918	13.450	13.778	11.780	39,859
2024-04-19	13.614	13.848	13.450	13.614	11.640	65,647
2024-04-18	13.942	14.152	13.942	14.012	11.980	21,415
2024-04-17	14.012	14.269	13.871	13.942	11.920	68,226
2024-04-16	14.175	14.175	13.871	14.012	11.980	66,259
2024-04-15	14.222	14.269	14.175	14.175	12.120	37,375
2024-04-12	14.526	14.760	14.175	14.175	12.120	125,111
2024-04-11	14.503	14.620	14.199	14.526	12.420	72,001
2024-04-10	14.129	14.503	14.058	14.503	12.400	92,833
2024-04-09	13.778	14.129	13.778	14.129	12.080	147,462
2024-04-08	13.801	13.848	13.708	13.708	11.720	31,520
2024-04-05	14.082	14.105	13.731	13.801	11.800	135,221
2024-04-04	13.848	14.105	13.801	14.105	12.060	128,337
2024-04-03	13.731	14.012	13.567	13.848	11.840	59,263
2024-04-02	14.105	14.105	13.684	13.731	11.740	57,862
2024-03-28	14.199	14.222	14.035	14.105	12.060	54,776
2024-03-27	14.012	14.199	13.848	14.129	12.080	160,411
2024-03-26	13.825	14.152	13.825	14.012	11.980	158,606
2024-03-25	13.567	13.731	13.474	13.708	11.720	57,342
2024-03-22	13.216	13.684	13.216	13.544	11.580	73,868
2024-03-21	13.567	13.567	12.865	13.216	11.300	80,007
2024-03-20	14.012	14.222	13.708	13.708	11.293	85,997
2024-03-19	13.825	14.199	13.801	14.012	11.543	51,737
2024-03-18	14.480	14.480	13.754	13.825	11.389	126,603
2024-03-15	13.918	14.269	13.918	14.269	11.755	96,418
2024-03-14	13.544	14.012	13.497	13.918	11.466	93,948
2024-03-13	13.450	13.871	13.310	13.871	11.427	102,015
2024-03-12	13.497	13.988	13.450	13.450	11.081	109,808
2024-03-11	13.520	13.684	13.450	13.497	11.119	110,529
2024-03-08	13.170	13.520	13.123	13.520	11.138	94,768
2024-03-07	13.240	13.240	13.053	13.170	10.849	27,263
2024-03-06	12.959	13.240	12.936	13.240	10.907	78,735
2024-03-05	13.099	13.099	12.515	12.936	10.657	91,361
2024-03-04	13.006	13.099	12.865	13.099	10.792	98,555
2024-03-01	13.076	13.263	12.889	13.006	10.714	162,775
2024-02-29	13.263	13.474	13.170	13.333	10.984	64,820

← NewerPage 11 of 22 · 1,261 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.