Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	12.936	13.310	12.865	13.310	10.343	286,913
2022-04-05	13.146	13.146	12.959	12.959	10.070	50,469
2022-04-04	12.936	13.193	12.772	13.146	10.216	92,491
2022-04-01	13.099	13.216	12.912	12.912	10.034	47,316
2022-03-31	13.099	13.193	12.749	13.076	10.161	148,414
2022-03-30	12.632	13.053	12.632	12.959	10.070	150,971
2022-03-29	12.468	12.749	12.468	12.632	9.816	100,077
2022-03-28	12.398	12.725	12.398	12.491	9.707	37,654
2022-03-25	12.585	12.702	12.257	12.538	9.743	76,179
2022-03-24	12.515	12.725	12.234	12.234	9.507	55,933
2022-03-23	12.632	12.702	12.421	12.515	9.725	59,282
2022-03-22	12.702	12.702	12.561	12.561	9.761	71,850
2022-03-21	12.515	12.702	12.398	12.561	9.761	74,248
2022-03-18	12.047	12.515	12.047	12.515	9.725	89,969
2022-03-17	11.906	12.164	11.766	11.766	9.143	123,761
2022-03-16	12.047	12.211	11.906	12.023	9.343	104,655
2022-03-15	12.515	12.515	11.953	12.000	9.325	67,999
2022-03-14	11.930	12.398	11.813	12.398	9.634	115,273
2022-03-11	11.415	11.883	11.415	11.719	9.107	40,441
2022-03-10	11.649	11.684	11.415	11.415	8.871	29,789
2022-03-09	11.240	11.684	11.170	11.532	8.962	101,506
2022-03-08	10.959	11.345	10.947	11.170	8.680	74,052
2022-03-07	10.936	11.345	10.526	10.947	8.507	214,139
2022-03-04	11.614	11.614	11.018	11.053	8.589	185,988
2022-03-03	12.257	12.281	11.345	11.626	9.034	131,887
2022-03-02	12.865	13.053	12.117	12.164	9.452	341,630
2022-03-01	12.140	13.216	12.140	12.772	9.925	393,115
2022-02-28	11.696	12.164	11.696	12.140	9.434	96,212
2022-02-25	10.936	11.906	10.936	11.906	9.252	116,562
2022-02-24	11.263	11.404	10.784	10.924	8.489	132,860
2022-02-23	11.906	12.234	11.637	11.637	9.043	62,800
2022-02-22	11.696	12.281	11.462	11.906	9.252	122,186
2022-02-21	12.585	12.585	11.836	11.836	9.198	174,117
2022-02-18	12.234	12.632	12.047	12.585	9.780	132,124
2022-02-17	12.421	12.515	11.930	12.023	9.343	67,279
2022-02-16	12.421	12.936	12.421	12.421	9.652	101,682
2022-02-15	12.421	12.725	12.398	12.398	9.634	79,426
2022-02-14	12.561	12.561	12.257	12.421	9.652	118,180
2022-02-11	12.749	12.889	12.585	12.795	9.943	199,479
2022-02-10	12.655	12.982	12.632	12.772	9.925	138,786
2022-02-09	12.702	12.819	12.585	12.655	9.834	91,783
2022-02-08	13.170	13.216	12.632	12.702	9.870	123,141
2022-02-07	12.772	13.333	12.491	13.099	10.179	180,834
2022-02-04	12.725	12.749	12.421	12.749	9.907	129,464
2022-02-03	12.842	12.842	12.421	12.749	9.907	79,061
2022-02-02	12.912	12.912	12.819	12.819	9.961	41,649
2022-02-01	12.842	12.912	12.655	12.912	10.034	99,253
2022-01-31	12.655	12.842	12.491	12.842	9.979	127,347
2022-01-28	12.398	12.678	12.257	12.632	9.816	62,135
2022-01-27	12.374	12.398	12.211	12.398	9.634	105,042
2022-01-26	11.860	12.398	11.789	12.374	9.616	139,231
2022-01-25	11.953	11.977	11.743	11.836	9.198	84,202
2022-01-24	12.257	12.257	11.696	11.743	9.125	130,400
2022-01-21	12.398	12.444	12.187	12.444	9.670	47,785
2022-01-20	12.304	12.374	12.164	12.374	9.616	53,599
2022-01-19	11.789	12.398	11.789	12.304	9.561	105,919
2022-01-18	12.164	12.257	11.743	11.930	9.271	96,993
2022-01-17	12.281	12.398	12.164	12.164	9.452	68,928
2022-01-14	12.515	12.515	12.304	12.515	9.725	26,895
2022-01-13	12.398	12.515	12.304	12.515	9.725	52,242

← NewerPage 20 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.