Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.075	2.090	2.040	2.090	2.090	164,696
2026-07-24	2.140	2.140	2.030	2.050	2.050	154,726
2026-07-23	2.120	2.120	2.065	2.095	2.095	171,334
2026-07-22	2.110	2.130	2.080	2.115	2.115	87,310
2026-07-21	2.155	2.155	2.090	2.115	2.115	52,577
2026-07-20	2.170	2.170	2.130	2.155	2.155	62,835
2026-07-17	2.130	2.170	2.120	2.170	2.170	90,882
2026-07-16	2.130	2.130	2.095	2.130	2.130	29,194
2026-07-15	2.095	2.150	2.095	2.130	2.130	47,992
2026-07-14	2.145	2.175	2.145	2.160	2.160	100,830
2026-07-13	2.155	2.215	2.130	2.195	2.195	92,450
2026-07-10	2.190	2.200	2.155	2.155	2.155	94,001
2026-07-09	2.195	2.195	2.120	2.190	2.190	53,187
2026-07-08	2.200	2.200	2.150	2.195	2.195	131,678
2026-07-07	2.205	2.205	2.165	2.175	2.175	42,929
2026-07-06	2.165	2.210	2.150	2.200	2.200	36,220
2026-07-03	2.200	2.205	2.150	2.205	2.205	136,457
2026-07-02	2.170	2.215	2.170	2.195	2.195	35,393
2026-07-01	2.225	2.225	2.130	2.165	2.165	68,959
2026-06-30	2.165	2.195	2.145	2.145	2.145	67,518
2026-06-29	2.205	2.210	2.145	2.165	2.165	46,689
2026-06-26	2.210	2.210	2.145	2.210	2.210	83,243
2026-06-25	2.195	2.225	2.195	2.205	2.205	76,692
2026-06-24	2.145	2.220	2.145	2.170	2.170	32,148
2026-06-23	2.050	2.175	2.050	2.140	2.140	78,612
2026-06-22	2.055	2.180	2.030	2.060	2.060	92,555
2026-06-18	2.025	2.070	2.025	2.055	2.055	55,793
2026-06-17	2.070	2.095	2.035	2.050	2.050	156,751
2026-06-16	2.115	2.120	2.060	2.075	2.075	121,281
2026-06-15	2.145	2.185	2.085	2.120	2.120	244,577
2026-06-12	2.170	2.185	2.130	2.140	2.140	158,191
2026-06-11	2.220	2.220	2.160	2.185	2.185	114,856
2026-06-10	2.200	2.250	2.160	2.170	2.170	53,172
2026-06-09	2.200	2.260	2.165	2.165	2.165	101,845
2026-06-08	2.250	2.250	2.180	2.200	2.200	153,834
2026-06-05	2.385	2.390	2.270	2.275	2.275	310,665
2026-06-04	2.285	2.390	2.285	2.390	2.390	193,217
2026-06-03	2.305	2.350	2.275	2.275	2.275	120,079
2026-06-02	2.295	2.320	2.270	2.270	2.270	107,594
2026-06-01	2.275	2.300	2.270	2.295	2.295	66,626
2026-05-29	2.250	2.275	2.240	2.270	2.270	55,301
2026-05-28	2.235	2.280	2.220	2.250	2.250	142,600
2026-05-27	2.250	2.280	2.235	2.235	2.235	119,161
2026-05-26	2.255	2.315	2.250	2.250	2.250	117,450
2026-05-25	2.250	2.285	2.230	2.250	2.250	106,833
2026-05-22	2.300	2.300	2.240	2.250	2.250	146,347
2026-05-21	2.295	2.300	2.230	2.280	2.280	305,645
2026-05-20	2.270	2.315	2.260	2.295	2.295	146,998
2026-05-19	2.315	2.315	2.220	2.275	2.275	271,789
2026-05-18	2.300	2.320	2.280	2.320	2.320	116,787
2026-05-15	2.310	2.350	2.300	2.300	2.300	156,797
2026-05-13	2.340	2.360	2.300	2.310	2.310	70,826
2026-05-12	2.315	2.360	2.290	2.295	2.295	149,155
2026-05-11	2.400	2.400	2.300	2.300	2.300	133,411
2026-05-08	2.365	2.365	2.305	2.310	2.310	183,997
2026-05-07	2.395	2.415	2.180	2.330	2.330	804,528
2026-05-06	2.390	2.460	2.305	2.415	2.415	187,637
2026-05-05	2.330	2.405	2.305	2.405	2.405	174,643
2026-05-04	2.290	2.365	2.245	2.330	2.330	110,487
2026-04-30	2.315	2.385	2.290	2.290	2.290	64,699

← NewerPage 2 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.