Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	19.766	20.023	19.228	19.930	15.902	186,266
2023-03-15	20.561	20.655	19.532	19.532	15.585	232,344
2023-03-14	19.883	20.655	19.883	20.585	16.425	255,580
2023-03-13	20.327	20.585	19.509	19.977	15.940	220,965
2023-03-10	20.304	20.351	19.883	20.327	16.220	214,987
2023-03-09	21.193	21.193	20.140	20.491	16.350	288,032
2023-03-08	20.608	21.497	20.468	21.146	16.873	316,784
2023-03-07	21.216	21.614	20.327	20.632	16.462	437,105
2023-03-06	20.374	21.520	20.374	21.053	16.798	699,253
2023-03-03	19.672	20.444	19.672	20.164	16.089	201,888
2023-03-02	19.813	20.000	19.485	19.649	15.678	348,155
2023-03-01	18.667	20.000	18.667	19.789	15.790	566,485
2023-02-28	17.965	18.784	17.778	18.573	14.820	264,031
2023-02-27	17.567	18.222	17.567	17.988	14.353	158,500
2023-02-24	17.591	18.199	17.427	17.544	13.999	243,168
2023-02-23	17.240	17.825	17.216	17.567	14.017	109,985
2023-02-22	17.287	18.035	17.053	17.146	13.681	107,563
2023-02-21	17.941	17.941	17.263	17.287	13.793	119,969
2023-02-20	17.591	18.105	17.520	17.731	14.148	236,427
2023-02-17	17.123	17.544	16.912	17.497	13.961	251,426
2023-02-16	17.053	17.216	16.772	16.889	13.476	96,470
2023-02-15	16.912	17.053	16.702	17.006	13.569	72,675
2023-02-14	16.912	17.193	16.819	16.889	13.476	108,924
2023-02-13	16.421	16.865	16.398	16.819	13.420	122,079
2023-02-10	16.608	16.842	16.000	16.257	12.972	215,957
2023-02-09	16.655	16.842	16.281	16.374	13.065	164,989
2023-02-08	16.772	16.959	16.421	16.608	13.252	180,965
2023-02-07	16.865	17.450	16.561	16.608	13.252	225,032
2023-02-06	17.614	17.637	16.819	16.842	13.439	276,766
2023-02-03	17.895	18.105	17.403	17.614	14.055	206,395
2023-02-02	16.959	18.129	16.140	18.012	14.372	702,482
2023-02-01	17.287	17.965	17.123	17.567	14.017	156,333
2023-01-31	16.678	17.333	16.608	17.287	13.793	175,786
2023-01-30	16.725	17.170	16.678	16.749	13.364	108,775
2023-01-27	16.842	17.357	16.491	16.795	13.401	154,772
2023-01-26	16.632	17.099	16.561	16.959	13.532	94,753
2023-01-25	16.889	16.912	16.444	16.608	13.252	86,731
2023-01-24	16.655	16.959	16.515	16.912	13.495	137,490
2023-01-23	16.211	16.608	16.117	16.585	13.233	175,281
2023-01-20	15.906	16.444	15.906	16.211	12.935	41,869
2023-01-19	16.374	16.374	15.836	16.117	12.860	87,266
2023-01-18	16.187	16.491	15.977	16.374	13.065	109,882
2023-01-17	16.234	16.515	16.070	16.187	12.916	73,617
2023-01-16	15.930	16.234	15.789	16.140	12.879	104,338
2023-01-13	15.719	16.234	15.719	15.906	12.692	163,841
2023-01-12	15.275	15.860	15.275	15.719	12.543	156,692
2023-01-11	15.134	15.415	15.134	15.205	12.132	74,029
2023-01-10	14.947	15.415	14.924	15.181	12.113	77,323
2023-01-09	15.181	15.626	14.924	14.924	11.908	163,107
2023-01-05	15.064	15.298	14.713	15.181	12.113	70,279
2023-01-04	14.737	15.111	14.737	14.971	11.945	57,566
2023-01-03	15.205	15.345	14.971	15.041	12.001	87,799
2023-01-02	14.409	15.251	14.339	15.205	12.132	161,872
2022-12-30	14.807	14.830	14.292	14.292	11.404	200,005
2022-12-29	14.667	14.830	14.526	14.807	11.815	82,757
2022-12-28	15.018	15.041	14.667	14.667	11.703	112,259
2022-12-27	14.807	15.111	14.807	15.041	12.001	42,571
2022-12-23	15.018	15.018	14.737	14.807	11.815	115,212
2022-12-22	15.322	15.462	14.620	14.667	11.703	268,192
2022-12-21	15.439	15.649	15.228	15.322	12.225	216,376

← NewerPage 16 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.