Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	13.988	14.035	13.567	13.918	11.466	187,233
2023-06-14	13.942	14.058	13.801	13.942	11.485	138,602
2023-06-13	13.965	14.199	13.708	13.942	11.485	173,976
2023-06-12	14.246	14.386	13.895	13.965	11.505	120,385
2023-06-09	14.433	14.456	13.988	14.199	11.697	79,281
2023-06-08	14.105	14.433	13.754	14.433	11.890	210,682
2023-06-07	13.708	14.058	13.637	13.918	11.466	85,450
2023-06-05	13.731	13.988	13.637	13.708	11.293	94,334
2023-06-02	13.427	13.801	13.287	13.731	11.312	136,623
2023-06-01	13.801	13.918	12.959	13.427	11.061	325,346
2023-05-31	13.708	13.895	13.497	13.801	11.370	137,238
2023-05-30	14.363	14.386	13.544	13.708	11.293	228,265
2023-05-29	14.456	14.456	14.082	14.175	11.678	127,088
2023-05-26	13.567	14.456	13.380	14.456	11.909	257,763
2023-05-25	13.474	13.637	13.357	13.544	11.158	86,956
2023-05-24	13.591	13.637	13.310	13.474	11.100	103,345
2023-05-23	13.520	13.801	13.520	13.637	11.235	126,451
2023-05-22	13.661	13.661	13.333	13.520	11.138	149,563
2023-05-19	13.567	13.801	13.240	13.637	11.235	298,953
2023-05-17	13.216	13.544	13.099	13.544	11.158	130,526
2023-05-16	13.684	13.684	13.263	13.310	10.965	205,031
2023-05-15	13.848	14.012	13.614	13.731	11.312	173,781
2023-05-12	14.175	14.246	13.801	13.848	11.408	125,125
2023-05-11	14.175	14.409	14.152	14.152	11.659	148,241
2023-05-10	14.316	14.480	14.105	14.175	11.678	170,209
2023-05-09	14.620	14.620	14.058	14.199	11.697	198,901
2023-05-08	15.181	15.275	14.480	14.667	12.083	370,928
2023-05-05	14.713	15.111	14.643	15.088	12.430	393,451
2023-05-04	14.596	14.690	14.480	14.643	12.063	308,879
2023-05-03	14.339	14.596	14.316	14.573	12.006	549,698
2023-05-02	14.409	14.550	14.175	14.339	11.813	878,516
2023-04-28	14.269	14.550	14.058	14.409	11.871	639,603
2023-04-27	15.509	16.047	15.509	15.906	12.692	568,193
2023-04-26	15.789	16.117	15.228	15.626	12.468	793,948
2023-04-25	15.134	15.345	14.830	14.971	11.945	595,458
2023-04-24	15.415	15.439	14.924	15.134	12.076	843,666
2023-04-21	15.696	15.766	15.439	15.556	12.412	343,638
2023-04-20	15.930	16.117	15.439	15.696	12.524	636,904
2023-04-19	16.351	16.561	16.070	16.187	12.916	277,485
2023-04-18	16.468	16.725	16.164	16.351	13.047	344,027
2023-04-17	16.772	17.053	16.374	16.444	13.121	455,683
2023-04-14	16.889	17.240	16.702	16.725	13.345	423,123
2023-04-13	18.129	18.222	16.351	16.842	13.439	1,043,874
2023-04-12	20.585	20.585	17.216	17.871	14.260	2,001,452
2023-04-11	19.930	20.795	19.766	20.749	16.556	314,998
2023-04-06	19.415	20.187	19.415	19.602	15.641	120,149
2023-04-05	19.977	20.047	19.181	19.392	15.473	234,574
2023-04-04	19.532	20.140	19.064	19.977	15.940	287,019
2023-04-03	19.111	19.368	18.994	19.064	15.212	296,819
2023-03-31	19.602	19.813	19.064	19.064	15.212	277,812
2023-03-30	19.719	20.070	19.602	19.602	15.641	155,321
2023-03-29	20.023	20.444	19.556	19.649	15.678	210,664
2023-03-28	19.789	20.234	19.579	19.930	15.902	223,988
2023-03-27	19.743	19.860	19.415	19.626	15.660	143,256
2023-03-24	20.117	20.117	19.345	19.485	15.548	196,101
2023-03-23	20.094	20.094	19.485	19.836	15.828	115,798
2023-03-22	19.532	20.515	19.415	19.883	15.865	234,453
2023-03-21	19.509	20.047	19.298	19.462	15.529	251,767
2023-03-20	19.181	19.509	18.784	19.368	15.454	168,142
2023-03-17	19.930	20.234	19.181	19.368	15.454	241,974

← NewerPage 15 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.