Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.789	15.789	15.345	15.415	12.300	104,073
2022-12-19	15.532	15.883	15.439	15.626	12.468	150,099
2022-12-16	15.743	15.906	15.509	15.509	12.375	232,435
2022-12-15	15.860	16.234	15.649	15.743	12.561	302,179
2022-12-14	15.789	16.023	15.696	15.860	12.655	290,104
2022-12-13	15.836	16.023	15.696	15.789	12.599	142,121
2022-12-12	15.930	16.187	15.743	15.836	12.636	113,670
2022-12-09	16.187	16.187	15.883	15.953	12.729	54,058
2022-12-08	15.883	16.094	15.673	15.930	12.711	57,222
2022-12-07	16.304	16.421	15.673	15.673	12.505	118,831
2022-12-06	16.234	16.655	15.906	16.304	13.009	212,807
2022-12-05	16.047	16.561	16.023	16.257	12.972	78,871
2022-12-02	16.515	16.515	15.906	16.023	12.785	124,393
2022-12-01	16.211	16.608	15.977	16.515	13.177	212,535
2022-11-30	16.351	16.655	15.953	16.117	12.860	306,169
2022-11-29	16.819	16.819	16.164	16.351	13.047	172,068
2022-11-28	17.099	17.333	16.772	16.912	13.495	168,205
2022-11-25	16.772	17.099	16.608	16.982	13.551	152,199
2022-11-24	16.819	16.959	16.561	16.772	13.383	106,619
2022-11-23	17.287	17.287	16.538	16.749	13.364	57,767
2022-11-22	16.982	17.333	16.795	16.959	13.532	114,051
2022-11-21	16.491	16.865	16.187	16.772	13.383	147,128
2022-11-18	16.000	16.725	15.930	16.491	13.159	198,831
2022-11-17	15.696	16.140	15.579	16.023	12.785	171,678
2022-11-16	15.836	16.140	15.509	15.509	12.375	142,372
2022-11-15	16.047	16.117	15.673	15.836	12.636	165,684
2022-11-14	15.602	16.094	15.462	16.000	12.767	181,685
2022-11-11	16.000	16.187	15.673	15.766	12.580	237,159
2022-11-10	16.000	16.187	15.673	16.000	12.767	135,888
2022-11-09	15.743	16.070	15.485	16.000	12.767	137,619
2022-11-08	16.047	16.468	15.719	15.719	12.543	183,498
2022-11-07	16.140	16.655	15.532	15.906	12.692	530,735
2022-11-04	15.953	16.842	15.953	16.140	12.879	262,403
2022-11-03	15.462	16.047	15.462	15.953	12.729	144,223
2022-11-02	15.673	15.930	15.509	15.509	12.375	306,446
2022-11-01	15.041	15.766	14.760	15.602	12.449	542,036
2022-10-31	16.842	16.842	14.994	14.994	11.964	780,083
2022-10-28	16.398	17.170	15.906	16.725	13.345	553,586
2022-10-27	18.947	18.947	16.257	16.421	13.103	639,329
2022-10-26	18.456	18.947	18.292	18.526	14.783	335,832
2022-10-25	18.246	18.737	17.801	18.316	14.615	166,445
2022-10-24	19.134	19.275	18.012	18.246	14.559	248,062
2022-10-21	18.175	19.181	18.152	19.111	15.249	377,772
2022-10-20	18.269	18.269	17.825	18.175	14.503	108,656
2022-10-19	17.918	18.222	17.731	18.082	14.428	148,134
2022-10-18	17.544	18.246	17.544	17.895	14.279	177,576
2022-10-17	16.725	17.427	16.491	17.287	13.793	134,039
2022-10-14	16.632	16.842	16.374	16.725	13.345	121,030
2022-10-13	16.211	16.608	15.813	16.561	13.215	138,742
2022-10-12	15.275	16.421	15.275	16.211	12.935	186,020
2022-10-11	15.322	15.579	15.205	15.275	12.188	68,253
2022-10-10	15.205	15.977	15.205	15.392	12.281	154,100
2022-10-07	15.860	16.117	15.345	15.743	12.561	60,344
2022-10-06	15.743	16.117	15.743	15.860	12.655	38,409
2022-10-05	16.164	16.281	15.556	15.696	12.524	74,015
2022-10-04	15.579	16.351	15.579	16.164	12.897	74,121
2022-10-03	15.860	16.164	15.392	15.579	12.431	265,179
2022-09-30	14.573	16.000	14.573	15.860	12.655	239,700
2022-09-29	15.088	15.228	14.316	14.573	11.628	90,820
2022-09-28	15.205	15.205	14.269	14.901	11.889	123,930

← NewerPage 17 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.