Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	14.480	14.947	14.363	14.760	11.777	129,097
2022-09-26	14.830	14.830	14.363	14.480	11.554	125,098
2022-09-23	15.789	15.789	14.573	14.830	11.833	342,581
2022-09-22	15.439	16.351	15.345	15.345	12.244	77,270
2022-09-21	15.322	15.906	15.322	15.626	12.468	99,868
2022-09-20	15.930	16.257	15.368	15.509	12.375	196,852
2022-09-19	16.491	16.772	15.789	16.047	12.804	207,268
2022-09-16	16.655	16.795	16.421	16.515	13.177	79,930
2022-09-15	16.725	17.076	16.491	16.655	13.289	117,945
2022-09-14	16.959	17.193	16.655	16.959	13.532	102,194
2022-09-13	16.398	17.591	16.398	16.982	13.551	435,217
2022-09-12	15.789	16.444	15.462	16.211	12.935	82,552
2022-09-09	15.673	16.000	15.322	15.789	12.599	205,971
2022-09-08	15.485	15.836	15.322	15.673	12.505	81,891
2022-09-07	15.789	15.789	15.368	15.485	12.356	179,799
2022-09-06	15.579	16.211	15.415	15.813	12.617	128,737
2022-09-05	15.415	15.719	15.392	15.579	12.431	255,263
2022-09-02	15.439	15.766	14.854	15.719	12.543	248,064
2022-09-01	15.673	15.673	14.994	15.415	12.300	401,593
2022-08-31	15.626	16.094	15.485	15.696	12.524	47,632
2022-08-30	15.719	15.977	15.439	15.626	12.468	89,889
2022-08-29	15.673	15.930	15.345	15.696	12.524	97,818
2022-08-26	16.140	16.421	15.579	15.719	12.543	140,217
2022-08-25	15.719	16.327	15.719	16.140	12.879	138,425
2022-08-24	15.813	15.813	15.275	15.719	12.543	144,107
2022-08-23	15.298	16.164	15.298	15.836	12.636	139,735
2022-08-22	16.140	16.140	15.205	15.345	12.244	87,177
2022-08-19	16.608	16.608	15.579	15.626	12.468	116,285
2022-08-18	15.228	16.515	15.181	16.515	13.177	229,892
2022-08-17	16.257	16.772	15.228	15.228	12.151	286,974
2022-08-16	16.327	16.538	15.766	16.281	12.991	235,286
2022-08-15	16.327	16.678	16.211	16.398	13.084	162,408
2022-08-12	16.842	16.959	16.211	16.211	12.935	135,418
2022-08-11	16.842	17.123	15.626	16.374	13.065	222,687
2022-08-10	17.240	17.357	16.374	16.959	13.532	97,012
2022-08-09	17.895	17.895	16.936	17.240	13.756	155,032
2022-08-08	17.708	18.246	17.544	17.895	14.279	125,598
2022-08-05	17.778	17.988	17.193	17.708	14.129	375,108
2022-08-04	17.684	18.526	17.684	17.754	14.167	123,419
2022-08-03	17.918	18.550	17.918	18.152	14.484	123,835
2022-08-02	18.269	18.526	17.848	17.895	14.279	80,928
2022-08-01	18.854	18.854	18.152	18.152	14.484	220,080
2022-07-29	18.222	19.064	18.222	18.737	14.951	647,598
2022-07-28	17.684	18.105	17.684	17.965	14.335	203,770
2022-07-27	17.895	18.246	17.544	17.684	14.111	93,686
2022-07-26	17.941	17.941	17.263	17.708	14.129	144,688
2022-07-25	17.357	17.941	17.076	17.918	14.297	327,514
2022-07-22	16.959	17.263	16.281	17.193	13.719	346,212
2022-07-21	16.140	16.491	15.696	16.281	12.991	262,636
2022-07-20	15.579	16.117	15.579	16.000	12.767	84,594
2022-07-19	15.485	15.883	15.228	15.579	12.431	113,991
2022-07-18	15.322	15.649	15.064	15.392	12.281	88,392
2022-07-15	15.134	15.158	14.760	15.064	12.020	58,034
2022-07-14	15.064	15.462	14.901	15.134	12.076	61,174
2022-07-13	15.789	15.789	14.784	15.064	12.020	95,702
2022-07-12	15.134	15.789	14.994	15.789	12.599	85,587
2022-07-11	15.181	15.509	14.690	15.134	12.076	98,632
2022-07-08	15.205	15.485	14.901	15.205	12.132	87,353
2022-07-07	14.246	15.251	14.058	15.111	12.057	176,236
2022-07-06	13.684	14.316	13.684	14.152	11.292	113,245

← NewerPage 18 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.