Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	12.749	12.749	12.515	12.702	10.464	58,088
2023-09-07	12.608	12.749	12.538	12.749	10.502	66,370
2023-09-06	12.725	12.725	12.608	12.608	10.387	53,264
2023-09-05	12.468	12.702	12.421	12.655	10.425	66,572
2023-09-04	12.655	12.842	12.444	12.538	10.329	57,732
2023-09-01	12.538	12.795	12.444	12.632	10.406	94,542
2023-08-31	13.053	13.053	12.515	12.561	10.348	56,076
2023-08-30	12.655	12.959	12.655	12.936	10.657	67,447
2023-08-29	12.000	12.655	11.930	12.655	10.425	85,762
2023-08-28	12.000	12.327	11.977	12.000	9.886	100,309
2023-08-25	12.140	12.327	12.070	12.187	10.040	51,949
2023-08-24	12.468	12.468	11.977	12.000	9.886	62,997
2023-08-23	12.491	12.632	12.327	12.468	10.271	47,651
2023-08-22	12.211	12.538	12.140	12.444	10.252	37,133
2023-08-21	11.813	12.211	11.813	12.117	9.982	39,574
2023-08-18	12.398	12.398	11.719	11.813	9.732	79,218
2023-08-17	12.398	12.632	12.187	12.187	10.040	35,454
2023-08-16	12.585	12.725	12.281	12.398	10.213	43,253
2023-08-15	12.608	12.678	12.398	12.678	10.445	54,987
2023-08-14	12.491	12.725	12.374	12.608	10.387	24,942
2023-08-11	12.398	12.678	12.257	12.491	10.290	100,755
2023-08-10	12.468	12.468	12.281	12.398	10.213	21,257
2023-08-09	12.234	12.398	12.164	12.398	10.213	43,303
2023-08-08	12.211	12.398	12.117	12.187	10.040	43,799
2023-08-07	12.421	12.678	11.977	12.234	10.079	192,089
2023-08-04	12.515	12.655	12.421	12.444	10.252	78,018
2023-08-03	12.561	12.702	12.421	12.538	10.329	197,089
2023-08-02	13.006	13.006	12.421	12.561	10.348	70,194
2023-08-01	12.749	13.076	12.749	12.772	10.522	92,913
2023-07-31	12.632	12.865	12.632	12.749	10.502	58,988
2023-07-28	12.749	12.936	12.632	12.632	10.406	60,028
2023-07-27	12.889	13.076	12.632	12.795	10.541	57,778
2023-07-26	12.865	12.959	12.585	12.889	10.618	85,486
2023-07-25	12.772	13.053	12.655	12.655	10.425	110,954
2023-07-24	12.936	13.029	12.444	12.772	10.522	175,520
2023-07-21	13.450	13.450	12.211	12.889	10.618	201,365
2023-07-20	14.433	14.456	14.082	14.082	11.601	25,339
2023-07-19	14.643	14.737	14.339	14.433	11.890	54,382
2023-07-18	13.942	14.643	13.918	14.643	12.063	80,168
2023-07-17	14.105	14.269	13.918	14.129	11.639	42,403
2023-07-14	14.246	14.480	14.105	14.175	11.678	37,132
2023-07-13	14.199	14.573	14.152	14.363	11.832	32,690
2023-07-12	14.386	14.480	14.175	14.199	11.697	44,831
2023-07-11	14.620	14.784	14.339	14.386	11.851	40,373
2023-07-10	14.503	14.947	14.316	14.596	12.025	67,204
2023-07-07	14.386	14.690	14.129	14.386	11.851	182,414
2023-07-06	14.199	14.854	14.058	14.526	11.967	187,422
2023-07-05	13.567	14.269	13.567	14.269	11.755	95,911
2023-07-04	13.216	13.684	13.123	13.614	11.215	69,950
2023-07-03	13.567	13.708	13.263	13.333	10.984	140,931
2023-06-30	13.497	13.708	13.450	13.544	11.158	76,337
2023-06-29	13.684	13.754	13.497	13.497	11.119	25,368
2023-06-28	13.614	13.801	13.614	13.661	11.254	37,534
2023-06-27	13.825	13.965	13.520	13.614	11.215	81,608
2023-06-26	13.918	13.965	13.637	13.778	11.350	50,718
2023-06-22	13.965	14.082	13.567	13.918	11.466	115,763
2023-06-21	14.035	14.035	13.754	13.754	11.331	101,639
2023-06-20	14.082	14.222	13.918	14.035	11.562	59,231
2023-06-19	14.058	14.152	13.848	14.035	11.562	55,993
2023-06-16	13.918	14.152	13.801	14.058	11.582	81,217

← NewerPage 14 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.