Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	12.281	12.398	12.164	12.398	9.634	28,454
2022-01-11	12.047	12.304	12.047	12.281	9.543	54,421
2022-01-10	12.749	12.749	12.070	12.187	9.471	80,286
2022-01-07	12.468	12.725	12.374	12.725	9.889	108,568
2022-01-05	12.702	12.702	12.444	12.468	9.689	21,128
2022-01-04	12.749	12.749	12.632	12.702	9.870	58,056
2022-01-03	12.187	12.702	12.187	12.655	9.834	88,749
2021-12-30	12.585	12.702	12.164	12.187	9.471	112,395
2021-12-29	12.632	12.655	12.444	12.585	9.780	65,869
2021-12-28	12.632	12.749	12.561	12.632	9.816	53,931
2021-12-27	12.398	12.702	12.398	12.632	9.816	67,189
2021-12-23	12.585	12.632	12.398	12.421	9.652	158,053
2021-12-22	12.749	12.749	12.281	12.444	9.670	70,088
2021-12-21	11.836	13.053	11.696	12.819	9.961	275,117
2021-12-20	11.906	11.930	11.719	11.836	9.198	29,536
2021-12-17	11.696	11.906	11.696	11.813	9.180	29,536
2021-12-16	11.743	11.883	11.696	11.696	9.089	72,172
2021-12-15	12.047	12.140	11.696	11.766	9.143	159,276
2021-12-14	12.187	12.304	11.977	12.164	9.452	78,582
2021-12-13	12.515	12.561	12.140	12.164	9.452	81,328
2021-12-10	12.398	12.515	12.117	12.304	9.561	147,314
2021-12-09	11.930	12.515	11.860	12.398	9.634	381,794
2021-12-08	11.930	12.281	11.860	12.140	9.434	221,517
2021-12-07	12.023	12.211	11.930	12.000	9.325	140,463
2021-12-06	12.117	12.140	11.860	12.023	9.343	80,318
2021-12-03	12.164	12.281	12.047	12.117	9.416	62,615
2021-12-02	12.398	12.398	11.977	11.977	9.307	233,567
2021-12-01	12.000	12.398	11.953	12.351	9.598	61,507
2021-11-30	11.953	12.164	11.696	12.000	9.325	171,980
2021-11-29	12.000	12.047	11.813	11.953	9.289	93,051
2021-11-26	12.538	12.538	11.813	12.094	9.398	335,752
2021-11-25	12.608	12.725	12.538	12.678	9.852	87,565
2021-11-24	12.725	12.725	12.608	12.608	9.798	67,465
2021-11-23	12.772	12.795	12.585	12.608	9.798	113,118
2021-11-22	12.585	12.772	12.444	12.772	9.925	129,679
2021-11-19	12.538	12.725	12.444	12.585	9.780	90,261
2021-11-18	12.421	12.585	12.374	12.444	9.670	166,410
2021-11-17	12.234	12.491	12.211	12.421	9.652	95,626
2021-11-16	12.585	12.585	12.234	12.257	9.525	124,647
2021-11-15	12.585	12.632	12.398	12.585	9.780	82,037
2021-11-12	12.702	12.725	12.421	12.608	9.798	88,822
2021-11-11	12.257	12.819	12.164	12.819	9.961	260,436
2021-11-10	12.164	12.257	11.977	12.187	9.471	67,483
2021-11-09	12.047	12.187	11.696	12.070	9.380	216,322
2021-11-08	12.070	12.140	11.977	11.977	9.307	73,861
2021-11-05	12.023	12.094	11.836	12.070	9.380	16,533
2021-11-04	12.000	12.094	11.684	12.094	9.398	485,641
2021-11-03	11.883	11.953	11.860	11.883	9.234	76,826
2021-11-02	11.813	11.953	11.497	11.883	9.234	100,693
2021-11-01	11.813	11.906	11.743	11.813	9.180	203,766
2021-10-29	11.860	11.860	11.567	11.696	9.089	57,269
2021-10-28	11.743	11.813	11.474	11.766	9.143	102,652
2021-10-27	11.696	11.977	11.591	11.743	9.125	136,116
2021-10-26	11.614	11.860	11.427	11.836	9.198	145,622
2021-10-25	11.930	12.117	11.368	11.637	9.043	125,206
2021-10-22	12.281	12.561	11.392	11.614	9.025	345,922
2021-10-21	11.462	11.906	11.240	11.813	9.180	154,173
2021-10-20	11.696	11.696	11.357	11.462	8.907	149,554
2021-10-19	11.696	11.813	11.602	11.696	9.089	247,826
2021-10-18	11.088	11.836	11.088	11.637	9.043	311,851

← NewerPage 21 of 22 · 1,262 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.