Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	14.222	14.339	13.918	14.339	11.813	104,648
2023-11-30	13.567	14.199	13.427	14.199	11.697	94,678
2023-11-29	14.292	14.363	13.614	13.684	11.273	70,997
2023-11-28	14.199	14.480	14.058	14.292	11.774	17,847
2023-11-27	14.480	14.526	14.129	14.199	11.697	42,170
2023-11-24	14.152	14.526	14.105	14.526	11.967	97,920
2023-11-23	14.152	14.175	14.082	14.175	11.678	56,307
2023-11-22	14.152	14.246	14.105	14.152	11.659	24,714
2023-11-21	14.550	14.643	14.152	14.152	11.659	83,063
2023-11-20	14.643	14.643	14.292	14.550	11.986	31,359
2023-11-17	14.269	14.901	14.269	14.596	12.025	41,427
2023-11-16	14.246	14.316	14.035	14.199	11.697	39,655
2023-11-15	14.363	14.363	13.918	14.246	11.736	39,535
2023-11-14	14.035	14.175	13.778	14.058	11.582	106,490
2023-11-13	13.988	13.988	13.637	13.825	11.389	16,474
2023-11-10	13.708	13.988	13.708	13.988	11.524	57,870
2023-11-09	13.567	13.895	13.567	13.871	11.427	34,825
2023-11-08	13.965	14.012	13.544	13.567	11.177	114,944
2023-11-07	13.614	13.988	13.614	13.965	11.505	48,568
2023-11-06	13.801	13.965	13.567	13.614	11.215	58,843
2023-11-03	14.012	14.035	13.731	13.754	11.331	41,249
2023-11-02	13.450	14.035	13.450	14.035	11.562	132,216
2023-11-01	13.801	13.918	13.333	13.450	11.081	49,065
2023-10-31	13.497	13.801	13.357	13.801	11.370	122,513
2023-10-30	13.567	13.895	13.099	13.333	10.984	34,967
2023-10-27	13.053	13.661	12.982	13.287	10.946	48,195
2023-10-26	12.632	13.520	12.585	12.959	10.676	62,641
2023-10-25	13.099	13.404	12.632	13.053	10.753	45,560
2023-10-24	12.865	13.240	12.632	12.982	10.695	20,300
2023-10-23	13.591	13.591	12.585	12.865	10.599	45,963
2023-10-20	13.684	13.684	13.170	13.567	11.177	48,023
2023-10-19	13.216	13.450	13.053	13.333	10.984	30,871
2023-10-18	13.240	13.591	13.099	13.287	10.946	15,141
2023-10-17	13.661	13.871	13.240	13.240	10.907	18,016
2023-10-16	13.848	13.871	13.310	13.567	11.177	38,198
2023-10-13	14.526	14.550	13.895	13.895	11.447	45,729
2023-10-12	13.661	14.620	13.520	14.526	11.967	89,148
2023-10-11	13.404	13.567	13.380	13.544	11.158	51,574
2023-10-10	13.310	13.497	13.146	13.357	11.003	35,130
2023-10-09	12.959	13.287	12.749	13.287	10.946	65,761
2023-10-06	12.936	13.216	12.865	12.982	10.695	30,045
2023-10-05	12.959	13.053	12.865	12.982	10.695	15,922
2023-10-04	12.982	13.170	12.865	12.959	10.676	28,413
2023-10-03	13.216	13.216	12.982	12.982	10.695	54,053
2023-10-02	12.655	13.497	12.655	13.216	10.888	94,661
2023-09-29	12.772	12.936	12.608	12.632	10.406	57,169
2023-09-28	12.936	12.959	12.421	12.561	10.348	52,189
2023-09-27	12.632	13.170	12.632	12.959	10.676	54,595
2023-09-26	12.982	12.982	12.608	12.632	10.406	49,977
2023-09-25	13.263	13.263	12.865	12.982	10.695	45,430
2023-09-22	13.661	13.684	13.263	13.263	10.926	32,498
2023-09-21	13.240	13.591	13.076	13.591	11.196	86,746
2023-09-20	13.216	13.450	13.123	13.240	10.907	36,384
2023-09-19	12.865	13.263	12.865	13.263	10.926	85,119
2023-09-18	12.982	13.170	12.749	12.749	10.502	61,219
2023-09-15	12.865	13.146	12.865	13.053	10.753	93,155
2023-09-14	12.444	12.865	12.398	12.865	10.599	130,328
2023-09-13	12.865	12.865	12.561	12.632	10.406	28,047
2023-09-12	12.936	12.936	12.749	12.889	10.618	29,669
2023-09-11	12.678	12.959	12.678	12.772	10.522	20,956

← NewerPage 13 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.