Rottneros AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.390	2.425	2.315	2.315	2.315	172,805
2026-04-28	2.440	2.440	2.325	2.380	2.380	78,171
2026-04-27	2.400	2.440	2.360	2.380	2.380	92,747
2026-04-24	2.435	2.445	2.365	2.395	2.395	135,944
2026-04-23	2.470	2.500	2.380	2.435	2.435	283,090
2026-04-22	2.425	2.480	2.425	2.470	2.470	96,424
2026-04-21	2.405	2.500	2.405	2.425	2.425	73,659
2026-04-20	2.495	2.520	2.400	2.400	2.400	152,206
2026-04-17	2.460	2.520	2.455	2.465	2.465	97,054
2026-04-16	2.490	2.500	2.405	2.405	2.405	47,533
2026-04-15	2.475	2.530	2.450	2.450	2.450	54,875
2026-04-14	2.405	2.580	2.405	2.460	2.460	97,794
2026-04-13	2.460	2.505	2.405	2.495	2.495	84,614
2026-04-10	2.440	2.490	2.440	2.490	2.490	118,159
2026-04-09	2.465	2.465	2.405	2.455	2.455	94,194
2026-04-08	2.480	2.480	2.420	2.455	2.455	69,611
2026-04-07	2.445	2.470	2.405	2.410	2.410	112,088
2026-04-02	2.390	2.475	2.390	2.445	2.445	36,526
2026-04-01	2.465	2.490	2.395	2.400	2.400	106,761
2026-03-31	2.435	2.490	2.395	2.435	2.435	229,907
2026-03-30	2.440	2.440	2.385	2.430	2.430	90,862
2026-03-27	2.450	2.455	2.325	2.440	2.440	81,226
2026-03-26	2.445	2.450	2.390	2.445	2.445	238,901
2026-03-25	2.335	2.445	2.335	2.370	2.370	118,025
2026-03-24	2.360	2.390	2.200	2.370	2.370	200,465
2026-03-23	2.330	2.350	2.210	2.320	2.320	67,501
2026-03-20	2.275	2.370	2.275	2.340	2.340	83,649
2026-03-19	2.300	2.350	2.260	2.345	2.345	176,755
2026-03-18	2.360	2.360	2.300	2.300	2.300	48,326
2026-03-17	2.360	2.360	2.285	2.315	2.315	57,404
2026-03-16	2.390	2.390	2.300	2.335	2.335	102,381
2026-03-13	2.390	2.395	2.255	2.385	2.385	142,403
2026-03-12	2.400	2.415	2.250	2.390	2.390	217,205
2026-03-11	2.400	2.465	2.350	2.380	2.380	164,693
2026-03-10	2.300	2.490	2.270	2.450	2.450	475,438
2026-03-09	2.170	2.300	2.135	2.300	2.300	175,517
2026-03-06	2.200	2.230	2.175	2.200	2.200	116,600
2026-03-05	2.185	2.290	2.175	2.195	2.195	144,288
2026-03-04	2.150	2.220	2.135	2.190	2.190	85,849
2026-03-03	2.245	2.245	2.125	2.180	2.180	266,868
2026-03-02	2.285	2.340	2.250	2.270	2.270	365,443
2026-02-27	2.240	2.285	2.235	2.285	2.285	254,659
2026-02-26	2.285	2.320	2.220	2.235	2.235	255,353
2026-02-25	2.330	2.330	2.245	2.300	2.300	242,068
2026-02-24	2.355	2.370	2.285	2.325	2.325	211,336
2026-02-23	2.325	2.340	2.275	2.300	2.300	75,790
2026-02-20	2.280	2.340	2.250	2.325	2.325	371,190
2026-02-19	2.300	2.350	2.285	2.300	2.300	148,490
2026-02-18	2.400	2.400	2.320	2.320	2.320	161,624
2026-02-17	2.400	2.420	2.255	2.400	2.400	211,335
2026-02-16	2.420	2.445	2.380	2.400	2.400	100,222
2026-02-13	2.475	2.475	2.415	2.440	2.440	69,443
2026-02-12	2.485	2.500	2.420	2.475	2.475	91,456
2026-02-11	2.440	2.575	2.385	2.480	2.480	154,640
2026-02-10	2.415	2.480	2.400	2.440	2.440	220,702
2026-02-09	2.370	2.460	2.335	2.455	2.455	153,100
2026-02-06	2.360	2.365	2.300	2.365	2.365	169,844
2026-02-05	2.380	2.380	2.305	2.350	2.350	181,036
2026-02-04	2.395	2.395	2.300	2.375	2.375	172,047
2026-02-03	2.280	2.350	2.280	2.335	2.335	104,334

← NewerPage 3 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.