Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	13.450	13.450	13.193	13.427	11.061	52,505
2024-02-27	13.357	13.450	13.029	13.450	11.081	234,982
2024-02-26	13.871	13.871	13.357	13.357	11.003	80,208
2024-02-23	14.012	14.012	13.825	13.895	11.447	45,640
2024-02-22	14.035	14.105	13.731	14.012	11.543	88,920
2024-02-21	13.474	14.035	13.450	14.035	11.562	26,804
2024-02-20	13.497	13.684	13.357	13.567	11.177	23,908
2024-02-19	13.474	13.497	12.982	13.497	11.119	70,217
2024-02-16	13.567	13.661	13.380	13.497	11.119	89,778
2024-02-15	13.684	13.684	13.450	13.520	11.138	43,750
2024-02-14	13.357	13.684	13.310	13.684	11.273	89,711
2024-02-13	13.404	13.520	13.170	13.380	11.023	50,726
2024-02-12	13.497	14.012	13.193	13.287	10.946	176,498
2024-02-09	13.474	13.825	13.450	13.450	11.081	61,615
2024-02-08	13.474	13.497	13.450	13.474	11.100	139,963
2024-02-07	13.193	13.567	13.193	13.474	11.100	69,087
2024-02-06	13.146	13.216	13.006	13.099	10.792	44,275
2024-02-05	13.333	13.427	12.959	12.982	10.695	93,067
2024-02-02	13.895	14.246	13.263	13.263	10.926	109,325
2024-02-01	14.503	14.503	13.099	13.778	11.350	211,174
2024-01-31	14.503	15.181	14.480	14.877	12.256	58,458
2024-01-30	15.134	15.134	14.339	14.503	11.948	101,360
2024-01-29	14.386	15.041	14.152	15.041	12.391	79,968
2024-01-26	14.246	14.433	14.035	14.409	11.871	71,380
2024-01-25	14.690	14.690	14.105	14.246	11.736	89,755
2024-01-24	14.994	14.994	14.690	14.713	12.121	24,200
2024-01-23	14.947	14.947	14.713	14.807	12.198	32,474
2024-01-22	14.994	14.994	14.807	14.947	12.314	47,005
2024-01-19	14.784	15.158	14.784	14.994	12.352	19,565
2024-01-18	14.854	15.322	14.737	14.760	12.160	39,732
2024-01-17	15.205	15.205	14.690	14.760	12.160	78,115
2024-01-16	15.322	15.322	15.088	15.228	12.545	71,009
2024-01-15	15.205	15.322	15.111	15.111	12.449	46,658
2024-01-12	14.596	15.439	14.409	15.439	12.719	166,838
2024-01-11	14.363	14.503	14.316	14.480	11.928	38,042
2024-01-10	14.339	14.339	14.222	14.339	11.813	21,774
2024-01-09	14.456	14.503	14.339	14.456	11.909	52,413
2024-01-08	14.456	14.480	14.269	14.456	11.909	63,352
2024-01-05	14.246	14.480	14.222	14.480	11.928	44,525
2024-01-04	14.409	14.503	14.082	14.246	11.736	46,137
2024-01-03	14.339	14.433	14.246	14.386	11.851	53,178
2024-01-02	14.363	14.550	14.035	14.339	11.813	78,323
2023-12-29	14.269	14.269	14.035	14.246	11.736	70,469
2023-12-28	14.152	14.316	14.035	14.222	11.717	56,347
2023-12-27	14.292	14.316	14.058	14.152	11.659	54,201
2023-12-22	14.129	14.339	14.129	14.292	11.774	41,979
2023-12-21	14.129	14.152	13.871	14.129	11.639	86,685
2023-12-20	14.269	14.339	14.058	14.152	11.659	82,870
2023-12-19	14.152	14.269	13.895	14.269	11.755	133,029
2023-12-18	14.105	14.199	13.825	14.152	11.659	66,833
2023-12-15	14.199	14.269	14.082	14.199	11.697	106,102
2023-12-14	14.175	14.269	14.082	14.246	11.736	66,053
2023-12-13	14.175	14.246	14.035	14.058	11.582	101,014
2023-12-12	14.246	14.269	14.152	14.222	11.717	55,099
2023-12-11	14.246	14.246	13.988	14.246	11.736	33,330
2023-12-08	14.035	14.105	13.918	14.105	11.620	83,375
2023-12-07	14.035	14.105	13.918	14.035	11.562	87,582
2023-12-06	14.035	14.129	13.942	14.105	11.620	28,811
2023-12-05	14.129	14.199	13.918	14.035	11.562	153,240
2023-12-04	14.316	14.316	14.058	14.129	11.639	76,792

← NewerPage 12 of 21 · 1,257 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.